Comments
Loading...
Zoom Communications (NASDAQ:ZM) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Zoom Communications의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Zoom Communications에 대한 시장 심리를 평가합니다..
모든 인더머니
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 Price33.57May 06, 2025
Change
00%
Bid36.8
Ask38.6
volume0
Intrest1
Strike
45
45
Last Price0.71Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid31.7
Ask33.95
volume0
Intrest0
Strike
50
50
Last Price0.33Apr 17, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price27.25May 20, 2025
Change
00%
Bid26.8
Ask28.75
volume0
Intrest3
Strike
55
55
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest107
Last Price-
Change
-
Bid24.85
Ask26.6
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Last Price-
Change
-
Bid23.85
Ask25.75
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid22.85
Ask24.5
volume0
Intrest0
Strike
59
59
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest154
Last Price24.84May 16, 2025
Change
00%
Bid21.85
Ask23.55
volume0
Intrest2
Strike
60
60
Last Price0.01May 21, 2025
Change
00%
Bid0.01
Ask0.02
volume5
Intrest237
Last Price-
Change
-
Bid20.85
Ask22.5
volume0
Intrest0
Strike
61
61
Last Price0.02May 21, 2025
Change
0.183.33%
Bid-
Ask0.02
volume15
Intrest1
Last Price-
Change
-
Bid20.1
Ask21.75
volume0
Intrest0
Strike
62
62
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Last Price-
Change
-
Bid19
Ask20.8
volume0
Intrest0
Strike
63
63
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest121
Last Price-
Change
-
Bid18
Ask19.8
volume0
Intrest0
Strike
64
64
Last Price0.02May 21, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume25
Intrest95
Last Price18.03May 20, 2025
Change
00%
Bid16.75
Ask18.75
volume0
Intrest2
Strike
65
65
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest102
Last Price-
Change
-
Bid15.65
Ask17.8
volume0
Intrest0
Strike
66
66
Last Price0.03May 21, 2025
Change
0.0562.5%
Bid0.02
Ask0.07
volume8
Intrest158
Last Price16.7May 15, 2025
Change
00%
Bid14.65
Ask17
volume0
Intrest6
Strike
67
67
Last Price0.05May 21, 2025
Change
1.1795.9%
Bid0.03
Ask0.24
volume66
Intrest1
Last Price11.09May 07, 2025
Change
00%
Bid13.75
Ask16
volume0
Intrest2
Strike
68
68
Last Price0.05May 21, 2025
Change
0.0654.55%
Bid0.04
Ask0.06
volume38
Intrest58
Last Price-
Change
-
Bid12.65
Ask15.25
volume0
Intrest0
Strike
69
69
Last Price0.07May 21, 2025
Change
0.0436.36%
Bid0.06
Ask0.09
volume25
Intrest72
Last Price13.5May 19, 2025
Change
00%
Bid12.15
Ask13.45
volume0
Intrest25
Strike
70
70
Last Price0.1May 21, 2025
Change
0.0323.08%
Bid0.06
Ask0.11
volume533
Intrest641
Last Price14.19May 16, 2025
Change
00%
Bid11.3
Ask12.3
volume0
Intrest13
Strike
71
71
Last Price0.13May 21, 2025
Change
0.0838.1%
Bid0.12
Ask0.14
volume12
Intrest372
Last Price10.21May 09, 2025
Change
00%
Bid9.95
Ask11.5
volume0
Intrest8
Strike
72
72
Last Price0.17May 21, 2025
Change
0.0934.62%
Bid0.16
Ask0.19
volume214
Intrest198
Last Price10.31May 20, 2025
Change
00%
Bid9.05
Ask10.6
volume0
Intrest10
Strike
73
73
Last Price0.24May 21, 2025
Change
0.129.41%
Bid0.23
Ask0.25
volume92
Intrest261
Last Price10.25May 15, 2025
Change
00%
Bid8.8
Ask9.55
volume0
Intrest16
Strike
74
74
Last Price0.32May 21, 2025
Change
0.1125.58%
Bid0.3
Ask0.34
volume227
Intrest432
Last Price8.26May 21, 2025
Change
0.040.48%
Bid8
Ask8.8
volume11
Intrest75
Strike
75
75
Last Price0.46May 21, 2025
Change
0.1220.69%
Bid0.41
Ask0.45
volume235
Intrest932
Last Price8.22May 19, 2025
Change
00%
Bid7.25
Ask7.7
volume0
Intrest17
Strike
76
76
Last Price0.58May 21, 2025
Change
0.1621.62%
Bid0.51
Ask0.61
volume112
Intrest188
Last Price6.67May 21, 2025
Change
0.446.19%
Bid6.6
Ask6.95
volume3
Intrest65
Strike
77
77
Last Price0.75May 21, 2025
Change
0.2323.47%
Bid0.75
Ask0.8
volume89
Intrest615
Last Price5.85May 21, 2025
Change
0.457.14%
Bid5.8
Ask6.2
volume1
Intrest70
Strike
78
78
Last Price1May 21, 2025
Change
0.2821.88%
Bid0.96
Ask1.03
volume62
Intrest479
Last Price5.15May 21, 2025
Change
00%
Bid5.05
Ask5.45
volume5
Intrest76
Strike
79
79
Last Price1.21May 21, 2025
Change
0.2617.69%
Bid1.23
Ask1.33
volume73
Intrest817
Last Price4.55May 21, 2025
Change
0.358.33%
Bid4.5
Ask4.7
volume34
Intrest393
Strike
80
80
Last Price1.63May 21, 2025
Change
0.179.44%
Bid1.57
Ask1.66
volume161
Intrest961
Last Price3.9May 21, 2025
Change
0.153.7%
Bid3.9
Ask4.1
volume3
Intrest274
Strike
81
81
Last Price2.04May 21, 2025
Change
0.146.42%
Bid1.94
Ask2.04
volume165
Intrest185
Last Price3.4May 21, 2025
Change
0.164.49%
Bid3.35
Ask3.5
volume422
Intrest83
Strike
82
82
Last Price2.5May 21, 2025
Change
0.27.41%
Bid2.39
Ask2.51
volume272
Intrest281
Last Price2.91May 21, 2025
Change
0.4613.65%
Bid2.88
Ask2.94
volume443
Intrest993
Strike
83
83
Last Price3May 21, 2025
Change
0.123.85%
Bid2.87
Ask3.05
volume23
Intrest652
Last Price2.29May 21, 2025
Change
0.5118.21%
Bid2.39
Ask2.58
volume156
Intrest343
Strike
84
84
Last Price3.6May 21, 2025
Change
0.030.83%
Bid3.4
Ask3.6
volume2
Intrest84
Last Price2.08May 21, 2025
Change
0.2711.49%
Bid2.02
Ask2.1
volume672
Intrest628
Strike
85
85
Last Price4.25May 21, 2025
Change
0.357.61%
Bid3.95
Ask4.2
volume12
Intrest60
Last Price1.68May 21, 2025
Change
0.116.15%
Bid1.65
Ask1.78
volume22
Intrest351
Strike
86
86
Last Price4.9May 21, 2025
Change
0.24.26%
Bid4.6
Ask4.85
volume2
Intrest31
Last Price1.47May 21, 2025
Change
0.116.96%
Bid1.36
Ask1.45
volume2454
Intrest2542
Strike
87
87
Last Price6May 20, 2025
Change
00%
Bid5.3
Ask5.7
volume0
Intrest24
Last Price1.11May 21, 2025
Change
0.097.5%
Bid1.08
Ask1.19
volume50
Intrest323
Strike
88
88
Last Price6.24May 21, 2025
Change
0.5910.44%
Bid6.1
Ask6.3
volume3
Intrest25
Last Price0.87May 21, 2025
Change
0.2119.44%
Bid0.88
Ask1
volume102
Intrest247
Strike
89
89
Last Price7.3May 21, 2025
Change
0.558.15%
Bid6.85
Ask7.05
volume1
Intrest4
Last Price0.75May 21, 2025
Change
0.1213.79%
Bid0.7
Ask0.76
volume108
Intrest660
Strike
90
90
Last Price7.98May 21, 2025
Change
0.222.84%
Bid7.65
Ask8.3
volume1
Intrest2
Last Price0.59May 21, 2025
Change
0.1115.71%
Bid0.55
Ask0.65
volume160
Intrest46
Strike
91
91
Last Price-
Change
-
Bid8.15
Ask8.95
volume0
Intrest0
Last Price0.47May 21, 2025
Change
0.0814.55%
Bid0.44
Ask0.51
volume256
Intrest117
Strike
92
92
Last Price-
Change
-
Bid9.25
Ask9.9
volume0
Intrest0
Last Price0.37May 21, 2025
Change
0.0817.78%
Bid0.35
Ask0.39
volume27
Intrest183
Strike
93
93
Last Price10.4May 19, 2025
Change
00%
Bid10.25
Ask10.8
volume0
Intrest100
Last Price0.29May 21, 2025
Change
0.2445.28%
Bid0.27
Ask0.33
volume22
Intrest20
Strike
94
94
Last Price-
Change
-
Bid11.15
Ask12.15
volume0
Intrest0
Last Price0.23May 21, 2025
Change
0.0620.69%
Bid0.22
Ask0.24
volume171
Intrest490
Strike
95
95
Last Price12.08May 20, 2025
Change
00%
Bid11.95
Ask13.2
volume0
Intrest4
Last Price0.19May 21, 2025
Change
00%
Bid0.16
Ask0.21
volume58
Intrest96
Strike
96
96
Last Price-
Change
-
Bid12.75
Ask14.45
volume0
Intrest0
Last Price0.14May 21, 2025
Change
00%
Bid0.12
Ask0.23
volume8
Intrest320
Strike
97
97
Last Price-
Change
-
Bid13.2
Ask15.35
volume0
Intrest0
Last Price0.09May 21, 2025
Change
0.0535.71%
Bid0.09
Ask0.14
volume60
Intrest92
Strike
98
98
Last Price-
Change
-
Bid14.5
Ask16.2
volume0
Intrest0
Last Price0.09May 21, 2025
Change
0.0640%
Bid0.08
Ask0.12
volume5
Intrest15
Strike
99
99
Last Price-
Change
-
Bid15.45
Ask17.2
volume0
Intrest0
Last Price0.06May 21, 2025
Change
00%
Bid0.05
Ask0.27
volume61
Intrest226
Strike
100
100
Last Price-
Change
-
Bid16.2
Ask18.2
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest1
Strike
101
101
Last Price-
Change
-
Bid17.25
Ask19.15
volume0
Intrest0
Last Price0.03May 21, 2025
Change
0.0350%
Bid0.01
Ask0.15
volume27
Intrest18
Strike
102
102
Last Price-
Change
-
Bid18.35
Ask20.15
volume0
Intrest0
Last Price0.2May 16, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest13
Strike
103
103
Last Price-
Change
-
Bid19.45
Ask21
volume0
Intrest0
Last Price0.28May 16, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1
Strike
104
104
Last Price-
Change
-
Bid20.3
Ask22.25
volume0
Intrest0
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest77
Strike
105
105
Last Price-
Change
-
Bid21.3
Ask23.15
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest269
Strike
110
110
Last Price-
Change
-
Bid26.25
Ask28.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved