$107.47
2.762.64%
가까이에: Aug 19, 5:00 PM EST
$107.78
0.310.29%
시간외: 6:59 PM EST
Benzinga
Benzinga
Benzinga
목요일, 8월 20
Zoom Communications Inc 옵션 체인
ZMNASDAQ
PRO
실적: Q2 2027 실적이 화 8월 25th에 시장 마감 후 6일 후 후에 발표됩니다.
Zoom Communications Options
View Zoom Communications (ZM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.93
P/C Ratio (OI)
0.52
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 Price56.35Jun 12, 2026
Change
-0%
Bid68.2
Ask72.1
volume0
Intrest1
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid65.85
Ask69.6
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid63.35
Ask67.1
volume0
Intrest0
Strike
42.5
42.5
Last Price0.1Jul 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price60.58Aug 17, 2026
Change
-0%
Bid60.7
Ask64.6
volume0
Intrest1
Strike
45
45
Last Price0.01Aug 03, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest26
Last Price58.09Aug 17, 2026
Change
-0%
Bid58.2
Ask62.1
volume0
Intrest1
Strike
47.5
47.5
Last Price0.01Aug 05, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest6
Last Price38.12Jul 24, 2026
Change
-0%
Bid55.7
Ask59.6
volume0
Intrest3
Strike
50
50
Last Price0.01Aug 03, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest27
Last Price-
Change
-
Bid50.7
Ask54.6
volume0
Intrest4
Strike
55
55
Last Price0.03Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest75
Last Price46.25Aug 18, 2026
Change
-0%
Bid45.7
Ask49.6
volume0
Intrest8
Strike
60
60
Last Price0.05Aug 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest86
Last Price40.37Aug 17, 2026
Change
-0%
Bid40.7
Ask44.65
volume0
Intrest30
Strike
65
65
Last Price0.02Aug 19, 2026
Change
0.01100%
Bid-
Ask0.06
volume2
Intrest331
Last Price33.5May 18, 2026
Change
-0%
Bid38.2
Ask42.15
volume0
Intrest1
Strike
67.5
67.5
Last Price0.01Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest277
Last Price35.83Aug 18, 2026
Change
-0%
Bid36.65
Ask39.65
volume0
Intrest36
Strike
70
70
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume9
Intrest1181
Last Price30Jun 05, 2026
Change
-0%
Bid33.2
Ask37.15
volume0
Intrest26
Strike
72.5
72.5
Last Price0.01Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest325
Last Price31.32Aug 18, 2026
Change
-0%
Bid30.7
Ask34.65
volume0
Intrest426
Strike
75
75
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.5
volume2
Intrest645
Last Price30.83Aug 18, 2026
Change
-0%
Bid30.75
Ask33.65
volume0
Intrest1
Strike
76
76
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid28.7
Ask32.65
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price30.45Aug 19, 2026
Change
2.027.11%
Bid28.2
Ask32.15
volume1
Intrest25
Strike
77.5
77.5
Last Price0.2Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest337
Last Price30.02Aug 19, 2026
Change
-
Bid27.7
Ask31.65
volume1
Intrest0
Strike
78
78
Last Price0.77Jul 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid26.9
Ask30.65
volume0
Intrest0
Strike
79
79
Last Price0.85Jul 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Last Price27.82Aug 19, 2026
Change
1.334.56%
Bid25.7
Ask29.65
volume1
Intrest566
Strike
80
80
Last Price0.03Aug 19, 2026
Change
0.02200%
Bid-
Ask0.35
volume9
Intrest673
Last Price26.91Aug 19, 2026
Change
2.5210.33%
Bid24.7
Ask28.65
volume1
Intrest0
Strike
81
81
Last Price0.1Aug 04, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest68
Last Price23.41Aug 17, 2026
Change
-0%
Bid23.7
Ask27.65
volume0
Intrest1
Strike
82
82
Last Price0.02Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest165
Last Price25.62Aug 19, 2026
Change
2.129.02%
Bid23.85
Ask27.15
volume2
Intrest206
Strike
82.5
82.5
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest235
Last Price23.01Aug 18, 2026
Change
-0%
Bid22.7
Ask26.6
volume0
Intrest3
Strike
83
83
Last Price0.65Jul 31, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest26
Last Price-
Change
-
Bid21.7
Ask25.65
volume0
Intrest0
Strike
84
84
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest2663
Last Price23.16Aug 19, 2026
Change
1.667.72%
Bid20.7
Ask24.65
volume3
Intrest662
Strike
85
85
Last Price0.03Aug 19, 2026
Change
0.0975%
Bid-
Ask0.42
volume13
Intrest821
Last Price5.9Jul 24, 2026
Change
-0%
Bid19.7
Ask23.65
volume0
Intrest58
Strike
86
86
Last Price0.14Aug 18, 2026
Change
-0%
Bid-
Ask0.53
volume0
Intrest82
Last Price14.55Aug 04, 2026
Change
-0%
Bid19.6
Ask22.65
volume0
Intrest37
Strike
87
87
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest35
Last Price20Aug 19, 2026
Change
2.9617.37%
Bid19.1
Ask22.15
volume2
Intrest904
Strike
87.5
87.5
Last Price0.05Aug 19, 2026
Change
0.0550%
Bid-
Ask0.43
volume5
Intrest330
Last Price9.25Jul 31, 2026
Change
-0%
Bid17.85
Ask21.55
volume0
Intrest29
Strike
88
88
Last Price0.03Aug 11, 2026
Change
-0%
Bid-
Ask0.38
volume0
Intrest18
Last Price13.32Aug 04, 2026
Change
-0%
Bid17.35
Ask19.9
volume0
Intrest105
Strike
89
89
Last Price0.01Aug 10, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest35
Last Price17.87Aug 19, 2026
Change
2.6517.41%
Bid15.65
Ask18.4
volume6
Intrest588
Strike
90
90
Last Price0.09Aug 19, 2026
Change
0.07350%
Bid-
Ask0.1
volume2
Intrest2187
Last Price16.89Aug 19, 2026
Change
2.0914.12%
Bid15.95
Ask18.6
volume1
Intrest39
Strike
91
91
Last Price0.03Aug 12, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest185
Last Price13.96Aug 14, 2026
Change
-0%
Bid13.7
Ask17.6
volume0
Intrest165
Strike
92
92
Last Price0.02Aug 13, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest577
Last Price15Aug 19, 2026
Change
2.1416.64%
Bid13.85
Ask17.1
volume24
Intrest601
Strike
92.5
92.5
Last Price0.09Aug 14, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest905
Last Price12.5Aug 17, 2026
Change
-0%
Bid12.95
Ask15.95
volume0
Intrest50
Strike
93
93
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest62
Last Price11.8Aug 18, 2026
Change
-0%
Bid12.35
Ask14.9
volume0
Intrest76
Strike
94
94
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest221
Last Price12.75Aug 19, 2026
Change
2.6626.36%
Bid11.3
Ask13.65
volume11
Intrest4591
Strike
95
95
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.88
volume0
Intrest660
Last Price10.02Aug 17, 2026
Change
-0%
Bid10.35
Ask12.9
volume0
Intrest50
Strike
96
96
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.76
volume1
Intrest178
Last Price9.4Aug 18, 2026
Change
-0%
Bid8.7
Ask11.9
volume0
Intrest67
Strike
97
97
Last Price0.01Aug 19, 2026
Change
0.0685.71%
Bid0.01
Ask0.03
volume15
Intrest302
Last Price8.95Aug 18, 2026
Change
-0%
Bid9.1
Ask11.4
volume0
Intrest407
Strike
97.5
97.5
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest425
Last Price8.55Aug 18, 2026
Change
-0%
Bid8.15
Ask10.95
volume0
Intrest35
Strike
98
98
Last Price0.01Aug 19, 2026
Change
0.1191.67%
Bid-
Ask0.57
volume11
Intrest88
Last Price6.8Aug 17, 2026
Change
-0%
Bid8.35
Ask9.95
volume0
Intrest36
Strike
99
99
Last Price0.03Aug 19, 2026
Change
0.1785%
Bid-
Ask0.39
volume10
Intrest566
Last Price7.85Aug 19, 2026
Change
1.829.75%
Bid6.95
Ask8.65
volume66
Intrest2648
Strike
100
100
Last Price0.03Aug 19, 2026
Change
0.1381.25%
Bid-
Ask0.25
volume89
Intrest760
Last Price4.95Aug 17, 2026
Change
-0%
Bid5.7
Ask7.95
volume0
Intrest61
Strike
101
101
Last Price0.06Aug 19, 2026
Change
0.2982.86%
Bid-
Ask0.36
volume52
Intrest195
Last Price6.37Aug 19, 2026
Change
1.942.51%
Bid4.45
Ask7
volume2
Intrest279
Strike
102
102
Last Price0.1Aug 19, 2026
Change
0.3477.27%
Bid0.04
Ask0.15
volume59
Intrest182
Last Price5.65Aug 19, 2026
Change
2.263.77%
Bid3.45
Ask6.05
volume32
Intrest63
Strike
103
103
Last Price0.2Aug 19, 2026
Change
0.3563.64%
Bid0.07
Ask0.38
volume5
Intrest132
Last Price4.27Aug 19, 2026
Change
1.0231.38%
Bid2.88
Ask5.05
volume6
Intrest111
Strike
104
104
Last Price0.24Aug 19, 2026
Change
0.5971.08%
Bid0.19
Ask0.37
volume525
Intrest63
Last Price4.05Aug 19, 2026
Change
2.2118.92%
Bid2.67
Ask3.55
volume54
Intrest1691
Strike
105
105
Last Price0.37Aug 19, 2026
Change
1.5480.63%
Bid0.31
Ask0.57
volume39
Intrest647
Last Price2.74Aug 19, 2026
Change
1.0259.3%
Bid1.85
Ask2.72
volume125
Intrest193
Strike
106
106
Last Price0.6Aug 19, 2026
Change
1.976%
Bid0.62
Ask0.75
volume256
Intrest1109
Last Price2.13Aug 19, 2026
Change
0.9885.22%
Bid1.34
Ask2.02
volume51
Intrest116
Strike
107
107
Last Price1.07Aug 19, 2026
Change
1.0549.53%
Bid0.83
Ask1.45
volume24
Intrest23
Last Price1.24Aug 19, 2026
Change
0.097.83%
Bid1
Ask1.5
volume90
Intrest66
Strike
108
108
Last Price1.5Aug 19, 2026
Change
1.2545.45%
Bid1.3
Ask1.99
volume2
Intrest10
Last Price1.19Aug 19, 2026
Change
0.5791.94%
Bid0.58
Ask1.09
volume67
Intrest181
Strike
109
109
Last Price4.33Aug 18, 2026
Change
-0%
Bid1.83
Ask2.69
volume0
Intrest24
Last Price0.56Aug 19, 2026
Change
0.2686.67%
Bid0.4
Ask0.79
volume135
Intrest1982
Strike
110
110
Last Price5.17Aug 18, 2026
Change
-0%
Bid2.82
Ask3.3
volume0
Intrest172
Last Price0.36Aug 19, 2026
Change
0.0818.18%
Bid0.17
Ask0.57
volume12
Intrest124
Strike
111
111
Last Price5.93Aug 17, 2026
Change
-0%
Bid2.1
Ask5.7
volume0
Intrest1
Last Price0.28Aug 19, 2026
Change
0.0521.74%
Bid0.09
Ask0.38
volume15
Intrest332
Strike
112
112
Last Price6.32Aug 18, 2026
Change
-0%
Bid3.3
Ask6.35
volume0
Intrest2
Last Price0.25Aug 19, 2026
Change
0.0956.25%
Bid0.07
Ask0.33
volume10
Intrest21
Strike
113
113
Last Price5.75Aug 19, 2026
Change
1.5621.34%
Bid3.5
Ask6.8
volume1
Intrest1
Last Price0.1Aug 19, 2026
Change
0.2369.7%
Bid0.04
Ask0.19
volume1
Intrest14
Strike
114
114
Last Price6.66Aug 19, 2026
Change
1.3616.96%
Bid5.2
Ask7.75
volume1
Intrest5
Last Price0.05Aug 19, 2026
Change
0.0116.67%
Bid-
Ask0.1
volume94
Intrest649
Strike
115
115
Last Price7.37Aug 19, 2026
Change
1.617.84%
Bid6.8
Ask7.85
volume1
Intrest11
Last Price0.13Aug 19, 2026
Change
0.08160%
Bid-
Ask0.36
volume1
Intrest259
Strike
116
116
Last Price8.27Aug 19, 2026
Change
0.748.21%
Bid6.5
Ask10.15
volume1
Intrest4
Last Price0.03Aug 19, 2026
Change
0.0125%
Bid-
Ask0.68
volume1
Intrest208
Strike
117
117
Last Price11.3Aug 18, 2026
Change
-0%
Bid7.4
Ask11.15
volume0
Intrest2
Last Price0.05Aug 18, 2026
Change
-0%
Bid0.01
Ask0.48
volume0
Intrest53
Strike
118
118
Last Price12.29Aug 18, 2026
Change
-0%
Bid8.4
Ask12.35
volume0
Intrest1
Last Price0.04Aug 19, 2026
Change
0.0133.33%
Bid-
Ask1.15
volume1
Intrest68
Strike
119
119
Last Price-
Change
-
Bid9.4
Ask13.35
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
0.0466.67%
Bid0.01
Ask0.02
volume77
Intrest2239
Strike
120
120
Last Price29.5Jul 01, 2026
Change
-0%
Bid10.4
Ask14.2
volume0
Intrest0
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1023
Strike
125
125
Last Price40.28Jun 25, 2026
Change
-0%
Bid15.5
Ask19.3
volume0
Intrest0
Last Price0.04Aug 11, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest523
Strike
130
130
Last Price-
Change
-
Bid20.4
Ask24.5
volume0
Intrest0
Last Price0.27Jul 20, 2026
Change
-0%
Bid-
Ask1.61
volume0
Intrest159
Strike
135
135
Last Price26.35Jun 01, 2026
Change
-0%
Bid25.4
Ask29.5
volume0
Intrest0
Last Price0.01Aug 07, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1757
Strike
140
140
Last Price30.47Jun 01, 2026
Change
-0%
Bid30.4
Ask34.4
volume0
Intrest0
Last Price0.07Jul 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest78
Strike
145
145
Last Price-
Change
-
Bid35.4
Ask39.3
volume0
Intrest0
Last Price0.04Jul 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest293
Strike
150
150
Last Price-
Change
-
Bid40.4
Ask44.3
volume0
Intrest0
Last Price0.11Jul 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest129
Strike
155
155
Last Price-
Change
-
Bid46.1
Ask49.4
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
0.0550%
Bid-
Ask2.13
volume1
Intrest51
Strike
160
160
Last Price-
Change
-
Bid50.4
Ask54.3
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved