$84.59
À la fermeture: Nov 11 EDT
$84.59
N/A
Pré-commercialisation: 4:34 PM EDT
Comments
Loading...
Zoom Communications (NASDAQ:ZM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Zoom Communications à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Zoom Communications..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price40.38Nov 05, 2025
Change
-0%
Bid34.65
Ask38.55
volume0
Intrest1
Strike
45
45
Last Price0.15Nov 05, 2025
Change
-0%
Bid-
Ask0.84
volume0
Intrest3
Last Price35.45Nov 05, 2025
Change
-0%
Bid29.65
Ask33.6
volume0
Intrest1
Strike
50
50
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price30.81Nov 03, 2025
Change
-0%
Bid24.65
Ask28.6
volume0
Intrest2
Strike
55
55
Last Price0.2Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price25.83Nov 03, 2025
Change
-0%
Bid19.5
Ask23.7
volume0
Intrest1
Strike
60
60
Last Price0.5Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price-
Change
-
Bid14.5
Ask18.6
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid12.55
Ask16.6
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid11.55
Ask15.6
volume0
Intrest0
Strike
68
68
Last Price0.08Nov 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid10.55
Ask14.7
volume0
Intrest0
Strike
69
69
Last Price0.3Nov 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Last Price15.94Nov 03, 2025
Change
-0%
Bid9.55
Ask13.7
volume0
Intrest20
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price14.96Nov 03, 2025
Change
-0%
Bid8.55
Ask12.6
volume0
Intrest20
Strike
71
71
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price11.3Oct 09, 2025
Change
-0%
Bid7.55
Ask11.7
volume0
Intrest1
Strike
72
72
Last Price0.27Nov 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid6.55
Ask10.6
volume0
Intrest0
Strike
73
73
Last Price0.13Oct 22, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid5.65
Ask9.7
volume0
Intrest0
Strike
74
74
Last Price0.3Oct 21, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Last Price6.55Nov 07, 2025
Change
-0%
Bid4.6
Ask8.7
volume0
Intrest4
Strike
75
75
Last Price0.27Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest28
Last Price5.13Nov 07, 2025
Change
-0%
Bid3.6
Ask7.55
volume0
Intrest2
Strike
76
76
Last Price0.1Oct 28, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest39
Last Price6.83Nov 05, 2025
Change
-0%
Bid2.62
Ask6.7
volume0
Intrest8
Strike
77
77
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest43
Last Price4.15Nov 07, 2025
Change
-0%
Bid1.61
Ask5.55
volume0
Intrest41
Strike
78
78
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest76
Last Price2.32Nov 07, 2025
Change
-0%
Bid0.63
Ask4.55
volume0
Intrest15
Strike
79
79
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest86
Last Price0.88Nov 07, 2025
Change
-0%
Bid0.92
Ask2.23
volume0
Intrest31
Strike
80
80
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest166
Last Price0.64Nov 07, 2025
Change
-0%
Bid0.01
Ask2.51
volume0
Intrest13
Strike
81
81
Last Price0.08Nov 07, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest186
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest53
Strike
82
82
Last Price0.42Nov 07, 2025
Change
-0%
Bid0.2
Ask1.19
volume0
Intrest847
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest303
Strike
83
83
Last Price1.36Nov 07, 2025
Change
-0%
Bid0.74
Ask2.2
volume0
Intrest107
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest269
Strike
84
84
Last Price2.21Nov 07, 2025
Change
-0%
Bid2.03
Ask3.05
volume0
Intrest495
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest301
Strike
85
85
Last Price3.35Nov 07, 2025
Change
-0%
Bid2.86
Ask5.45
volume0
Intrest471
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest287
Strike
86
86
Last Price4.75Nov 07, 2025
Change
-0%
Bid2.4
Ask6.45
volume0
Intrest471
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest376
Strike
87
87
Last Price3.52Nov 06, 2025
Change
-0%
Bid3.45
Ask7.45
volume0
Intrest4
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest270
Strike
88
88
Last Price2.39Nov 03, 2025
Change
-0%
Bid4.3
Ask8.45
volume0
Intrest152
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest351
Strike
89
89
Last Price3.8Nov 03, 2025
Change
-0%
Bid5.3
Ask9.4
volume0
Intrest0
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest365
Strike
90
90
Last Price6.13Nov 05, 2025
Change
-0%
Bid6.4
Ask10.4
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest132
Strike
91
91
Last Price-
Change
-
Bid7.95
Ask11.4
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest78
Strike
92
92
Last Price-
Change
-
Bid8.4
Ask12.4
volume0
Intrest0
Last Price0.21Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest22
Strike
93
93
Last Price-
Change
-
Bid9.3
Ask13.35
volume0
Intrest0
Last Price0.1Oct 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Strike
94
94
Last Price-
Change
-
Bid10.3
Ask14.45
volume0
Intrest0
Last Price0.13Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest38
Strike
95
95
Last Price13.53Nov 07, 2025
Change
-0%
Bid11.3
Ask15.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
96
96
Last Price14.42Nov 07, 2025
Change
-0%
Bid12.3
Ask16.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid13.4
Ask17.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid14.4
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid15.3
Ask19.5
volume0
Intrest0
Last Price0.35Nov 07, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest12
Strike
100
100
Last Price20.1Oct 17, 2025
Change
-0%
Bid16.4
Ask20.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid17.4
Ask21.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid18.4
Ask22.45
volume0
Intrest0
Last Price0.26Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
103
103
Last Price-
Change
-
Bid19.3
Ask23.45
volume0
Intrest0
Last Price0.06Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
104
104
Last Price-
Change
-
Bid20.3
Ask24.45
volume0
Intrest0
Last Price0.23Nov 06, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest1
Strike
105
105
Last Price18.82Oct 27, 2025
Change
-0%
Bid21.3
Ask25.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid22.4
Ask26.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
107
107
Last Price22.07Nov 03, 2025
Change
-0%
Bid23.4
Ask27.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
108
108
Last Price23Nov 03, 2025
Change
-0%
Bid24.4
Ask28.35
volume0
Intrest0
Last Price0.27Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Strike
109
109
Last Price24.2Nov 03, 2025
Change
-0%
Bid25.45
Ask29.35
volume0
Intrest0
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
110
110
Last Price25.13Nov 03, 2025
Change
-0%
Bid26.45
Ask30.35
volume0
Intrest0