$88.77
-3.39-3.68%
가까이에: Sep 18, 5:00 PM EST
$89.07
0.300.34%
시간외: 7:27 PM EST
Benzinga
Benzinga
Benzinga
토요일, 9월 19
Zoom Communications Inc 옵션 체인
ZMNASDAQ
Zoom Communications Options
View Zoom Communications (ZM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.62
P/C Ratio (OI)
0.48
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid32.1
Ask35.55
volume0
Intrest0
Strike
55
55
Last Price0.08Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price-
Change
-
Bid26.9
Ask30
volume0
Intrest0
Strike
60
60
Last Price0.1Sep 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid22.4
Ask25
volume0
Intrest0
Strike
65
65
Last Price0.1Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest13
Last Price-
Change
-
Bid16.9
Ask20
volume0
Intrest0
Strike
70
70
Last Price0.1Sep 04, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest5
Last Price-
Change
-
Bid12.45
Ask15
volume0
Intrest0
Strike
75
75
Last Price0.38Sep 18, 2026
Change
0.31442.86%
Bid-
Ask0.6
volume1
Intrest11
Last Price13.12Sep 17, 2026
Change
-0%
Bid7.6
Ask10.05
volume0
Intrest1
Strike
80
80
Last Price0.34Sep 08, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest234
Last Price-
Change
-
Bid6.25
Ask9.1
volume0
Intrest0
Strike
81
81
Last Price0.05Sep 18, 2026
Change
-
Bid-
Ask0.11
volume44
Intrest0
Last Price9Sep 18, 2026
Change
2.118.92%
Bid5.65
Ask8.1
volume1
Intrest1
Strike
82
82
Last Price0.06Sep 18, 2026
Change
0.1672.73%
Bid0.04
Ask0.24
volume1451
Intrest1
Last Price8.01Sep 18, 2026
Change
-
Bid4.65
Ask7.2
volume1
Intrest0
Strike
83
83
Last Price0.18Sep 18, 2026
Change
0.1125%
Bid0.03
Ask0.31
volume21
Intrest19
Last Price-
Change
-
Bid3.1
Ask6.9
volume0
Intrest0
Strike
84
84
Last Price0.22Sep 18, 2026
Change
0.0857.14%
Bid0.12
Ask0.42
volume9
Intrest54
Last Price5.43Sep 18, 2026
Change
2.2329.11%
Bid2.68
Ask6.05
volume32
Intrest33
Strike
85
85
Last Price0.39Sep 18, 2026
Change
0.24160%
Bid0.32
Ask0.45
volume107
Intrest35
Last Price3.43Sep 18, 2026
Change
3.2448.58%
Bid3.05
Ask3.8
volume183
Intrest31
Strike
86
86
Last Price0.7Sep 18, 2026
Change
0.48218.18%
Bid0.53
Ask0.79
volume32
Intrest19
Last Price2.84Sep 18, 2026
Change
-
Bid2.41
Ask3.05
volume4
Intrest0
Strike
87
87
Last Price0.85Sep 18, 2026
Change
0.51150%
Bid0.83
Ask0.95
volume78
Intrest19
Last Price2.08Sep 18, 2026
Change
-
Bid1.87
Ask2.32
volume152
Intrest0
Strike
88
88
Last Price1.28Sep 18, 2026
Change
0.83184.44%
Bid1.1
Ask1.36
volume126
Intrest60
Last Price1.55Sep 18, 2026
Change
2.9865.78%
Bid1.38
Ask1.7
volume16
Intrest1
Strike
89
89
Last Price1.68Sep 18, 2026
Change
1.01150.75%
Bid1.68
Ask1.86
volume149
Intrest93
Last Price1.2Sep 18, 2026
Change
2.3566.2%
Bid0.97
Ask1.39
volume198
Intrest61
Strike
90
90
Last Price2.33Sep 18, 2026
Change
1.28121.9%
Bid2.19
Ask2.43
volume61
Intrest382
Last Price0.8Sep 18, 2026
Change
2.374.19%
Bid0.7
Ask0.91
volume136
Intrest58
Strike
91
91
Last Price3.04Sep 18, 2026
Change
1.68123.53%
Bid2.75
Ask3.35
volume41
Intrest70
Last Price0.57Sep 18, 2026
Change
1.8176.05%
Bid0.48
Ask0.66
volume109
Intrest68
Strike
92
92
Last Price3.62Sep 18, 2026
Change
1.85104.52%
Bid3.35
Ask4.2
volume34
Intrest116
Last Price0.38Sep 18, 2026
Change
1.781.73%
Bid0.24
Ask0.52
volume133
Intrest83
Strike
93
93
Last Price4.57Sep 18, 2026
Change
2.2798.7%
Bid3.4
Ask5.95
volume19
Intrest126
Last Price0.35Sep 18, 2026
Change
1.4280.23%
Bid0.13
Ask0.46
volume54
Intrest27
Strike
94
94
Last Price5.27Sep 18, 2026
Change
2.3781.72%
Bid4.7
Ask6.9
volume6
Intrest107
Last Price0.25Sep 18, 2026
Change
0.876.19%
Bid0.06
Ask0.32
volume42
Intrest53
Strike
95
95
Last Price6.33Sep 18, 2026
Change
2.7978.81%
Bid5.45
Ask7.25
volume15
Intrest135
Last Price0.15Sep 18, 2026
Change
0.6881.93%
Bid0.06
Ask0.3
volume135
Intrest126
Strike
96
96
Last Price7.01Sep 18, 2026
Change
2.6560.78%
Bid6.2
Ask8.7
volume12
Intrest64
Last Price0.15Sep 18, 2026
Change
0.4976.56%
Bid0.1
Ask0.2
volume1484
Intrest68
Strike
97
97
Last Price6.7Sep 18, 2026
Change
1.5229.34%
Bid6.55
Ask10.35
volume6
Intrest142
Last Price0.1Sep 18, 2026
Change
0.375%
Bid-
Ask0.63
volume7
Intrest115
Strike
98
98
Last Price8.97Sep 18, 2026
Change
5.08130.59%
Bid8.15
Ask10.7
volume16
Intrest53
Last Price0.12Sep 18, 2026
Change
0.1453.85%
Bid-
Ask0.62
volume9
Intrest54
Strike
99
99
Last Price10Sep 18, 2026
Change
5.4117.39%
Bid9.35
Ask11.9
volume2
Intrest120
Last Price0.06Sep 18, 2026
Change
0.2278.57%
Bid0.02
Ask0.52
volume12
Intrest332
Strike
100
100
Last Price10.5Sep 18, 2026
Change
2.9639.26%
Bid10.35
Ask12.65
volume4
Intrest133
Last Price0.04Sep 18, 2026
Change
0.1881.82%
Bid0.01
Ask0.5
volume16
Intrest110
Strike
101
101
Last Price11.45Sep 18, 2026
Change
2.9234.23%
Bid10.45
Ask14.2
volume1
Intrest106
Last Price0.1Sep 18, 2026
Change
0.0428.57%
Bid-
Ask0.32
volume15
Intrest51
Strike
102
102
Last Price9.56Sep 17, 2026
Change
-0%
Bid11.45
Ask14.65
volume0
Intrest27
Last Price0.04Sep 18, 2026
Change
0.1173.33%
Bid-
Ask0.24
volume12
Intrest34
Strike
103
103
Last Price12.52Sep 18, 2026
Change
2.0719.81%
Bid12.45
Ask15.65
volume1
Intrest64
Last Price0.03Sep 18, 2026
Change
0.2488.89%
Bid0.02
Ask0.25
volume15
Intrest69
Strike
104
104
Last Price13.47Sep 18, 2026
Change
1.6313.77%
Bid13.45
Ask17.3
volume1
Intrest19
Last Price0.01Sep 18, 2026
Change
0.0583.33%
Bid-
Ask0.25
volume13
Intrest275
Strike
105
105
Last Price12.32Sep 17, 2026
Change
-0%
Bid14.45
Ask18.2
volume0
Intrest4
Last Price0.05Sep 18, 2026
Change
0.04400%
Bid-
Ask0.47
volume6
Intrest72
Strike
106
106
Last Price15.34Sep 18, 2026
Change
2.0915.77%
Bid15.45
Ask19.1
volume1
Intrest6
Last Price0.11Sep 18, 2026
Change
0.08266.67%
Bid-
Ask0.75
volume7
Intrest24
Strike
107
107
Last Price14.4Sep 18, 2026
Change
5.154.84%
Bid17.1
Ask20.25
volume1
Intrest1
Last Price0.13Sep 17, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest26
Strike
108
108
Last Price12.63Sep 10, 2026
Change
-0%
Bid17.45
Ask20.55
volume0
Intrest0
Last Price0.05Sep 18, 2026
Change
0.0266.67%
Bid-
Ask0.76
volume7
Intrest439
Strike
109
109
Last Price11Aug 25, 2026
Change
-0%
Bid18.45
Ask22.2
volume0
Intrest0
Last Price0.18Sep 18, 2026
Change
0.171700%
Bid-
Ask0.68
volume3
Intrest447
Strike
110
110
Last Price9.73Aug 24, 2026
Change
-0%
Bid19.45
Ask23.2
volume0
Intrest0
Last Price0.12Sep 18, 2026
Change
0.0571.43%
Bid-
Ask0.69
volume3
Intrest9
Strike
111
111
Last Price-
Change
-
Bid20.45
Ask24.2
volume0
Intrest0
Last Price0.07Sep 18, 2026
Change
-0%
Bid-
Ask0.68
volume3
Intrest5
Strike
112
112
Last Price-
Change
-
Bid21.95
Ask25.2
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0685.71%
Bid0.01
Ask0.33
volume7
Intrest23
Strike
113
113
Last Price-
Change
-
Bid22.45
Ask26.05
volume0
Intrest0
Last Price0.09Sep 18, 2026
Change
0.0228.57%
Bid-
Ask0.75
volume4
Intrest4
Strike
114
114
Last Price-
Change
-
Bid23.45
Ask27.15
volume0
Intrest0
Last Price0.09Sep 18, 2026
Change
0.0228.57%
Bid-
Ask0.55
volume3
Intrest329
Strike
115
115
Last Price-
Change
-
Bid24.45
Ask28.15
volume0
Intrest0
Last Price0.07Sep 17, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest4
Strike
116
116
Last Price-
Change
-
Bid25.45
Ask29.1
volume0
Intrest0
Last Price0.07Sep 17, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest5
Strike
117
117
Last Price-
Change
-
Bid26.45
Ask30.25
volume0
Intrest0
Last Price0.07Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
118
118
Last Price-
Change
-
Bid27.45
Ask31.25
volume0
Intrest0
Last Price0.07Sep 17, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest4
Strike
119
119
Last Price-
Change
-
Bid28.45
Ask32.25
volume0
Intrest0
Last Price0.07Sep 17, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest43
Strike
120
120
Last Price-
Change
-
Bid29.5
Ask33.25
volume0
Intrest0
Last Price0.07Sep 17, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest7
Strike
121
121
Last Price-
Change
-
Bid30.45
Ask34.25
volume0
Intrest0
Last Price0.07Sep 17, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest11
Strike
125
125
Last Price-
Change
-
Bid34.45
Ask38.15
volume0
Intrest0
Last Price0.07Sep 17, 2026
Change
-0%
Bid-
Ask0.54
volume0
Intrest180
Strike
130
130
Last Price-
Change
-
Bid39.45
Ask43.25
volume0
Intrest0
Last Price0.07Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
135
135
Last Price-
Change
-
Bid45.1
Ask48.1
volume0
Intrest0
Last Price0.07Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest95
Strike
140
140
Last Price-
Change
-
Bid50.15
Ask53.15
volume0
Intrest0
Last Price0.07Sep 17, 2026
Change
-0%
Bid-
Ask0.33
volume0
Intrest101
Strike
145
145
Last Price-
Change
-
Bid54.45
Ask58.25
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved