$81.20
2.342.97%
In chiusura: -
$81.20
00.00%
After hour: 5:25 PM EDT
Comments
Loading...
Zoom Video Comms (NASDAQ:ZM) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Zoom Video Comms a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Zoom Video Comms..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid39.25
Ask43.3
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid34.25
Ask38.3
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid29.25
Ask33.3
volume0
Intrest0
Strike
50
50
Last Price0.15Oct 14, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid24.3
Ask28.3
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price23.27Nov 21, 2024
Change
0.924.12%
Bid23.35
Ask27.3
volume1
Intrest4
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid23.3
Ask25.55
volume0
Intrest0
Strike
57
57
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Last Price19.8Nov 19, 2024
Change
00%
Bid22.65
Ask24.55
volume0
Intrest13
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid20.4
Ask24.2
volume0
Intrest0
Strike
59
59
Last Price0.13Oct 31, 2024
Change
00%
Bid-
Ask0.54
volume0
Intrest1
Last Price18.05Nov 19, 2024
Change
00%
Bid20
Ask21.85
volume0
Intrest21
Strike
60
60
Last Price0.25Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest503
Last Price17.35Nov 19, 2024
Change
00%
Bid19.6
Ask21.45
volume0
Intrest9
Strike
61
61
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid17.4
Ask21.25
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price17.9Nov 18, 2024
Change
00%
Bid17.95
Ask18.5
volume0
Intrest9
Strike
63
63
Last Price0.1Nov 07, 2024
Change
00%
Bid-
Ask0.64
volume0
Intrest13
Last Price17.35Nov 21, 2024
Change
3.1822.44%
Bid16.95
Ask17.55
volume1
Intrest3
Strike
64
64
Last Price0.38Nov 04, 2024
Change
00%
Bid-
Ask0.67
volume0
Intrest12
Last Price16.49Nov 15, 2024
Change
00%
Bid15.85
Ask16.5
volume0
Intrest30
Strike
65
65
Last Price0.13Nov 18, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest173
Last Price13.12Nov 21, 2024
Change
0.957.81%
Bid14.9
Ask15.55
volume1
Intrest9
Strike
66
66
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.64
volume0
Intrest12
Last Price16.15Nov 14, 2024
Change
00%
Bid13.95
Ask14.5
volume0
Intrest73
Strike
67
67
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.78
volume0
Intrest0
Last Price9.9Nov 19, 2024
Change
00%
Bid12.95
Ask13.45
volume0
Intrest39
Strike
68
68
Last Price0.09Nov 05, 2024
Change
00%
Bid-
Ask1.23
volume0
Intrest4
Last Price7.22Nov 04, 2024
Change
00%
Bid12
Ask12.65
volume0
Intrest30
Strike
69
69
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask1
volume0
Intrest59
Last Price10.77Nov 21, 2024
Change
2.2927%
Bid11.1
Ask11.5
volume2
Intrest39
Strike
70
70
Last Price0.01Nov 21, 2024
Change
0.0375%
Bid-
Ask0.05
volume68
Intrest1078
Last Price7.5Nov 20, 2024
Change
00%
Bid9.95
Ask10.45
volume0
Intrest262
Strike
71
71
Last Price0.19Nov 21, 2024
Change
0.0520.83%
Bid-
Ask0.32
volume5
Intrest55
Last Price6.75Nov 19, 2024
Change
00%
Bid9.1
Ask9.7
volume0
Intrest157
Strike
72
72
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest38
Last Price7.59Nov 21, 2024
Change
2.6252.72%
Bid8.05
Ask8.4
volume1
Intrest42
Strike
73
73
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest52
Last Price4.55Nov 20, 2024
Change
00%
Bid7.05
Ask7.45
volume0
Intrest188
Strike
74
74
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest113
Last Price6.14Nov 21, 2024
Change
2.4365.5%
Bid6.1
Ask6.45
volume117
Intrest770
Strike
75
75
Last Price0.07Nov 21, 2024
Change
0.04133.33%
Bid-
Ask0.32
volume11
Intrest113
Last Price5.35Nov 21, 2024
Change
2.375.41%
Bid5.1
Ask5.35
volume6
Intrest149
Strike
76
76
Last Price0.01Nov 21, 2024
Change
0.0787.5%
Bid-
Ask0.02
volume4
Intrest517
Last Price3.25Nov 21, 2024
Change
1.4176.63%
Bid2.87
Ask4.8
volume31
Intrest88
Strike
77
77
Last Price0.02Nov 21, 2024
Change
0.1688.89%
Bid0.01
Ask0.32
volume4
Intrest234
Last Price3.45Nov 21, 2024
Change
2.17169.53%
Bid3.1
Ask3.35
volume23
Intrest368
Strike
78
78
Last Price0.02Nov 21, 2024
Change
0.3895%
Bid-
Ask0.07
volume20
Intrest166
Last Price2.4Nov 21, 2024
Change
1.73258.21%
Bid2.14
Ask2.46
volume117
Intrest193
Strike
79
79
Last Price0.05Nov 21, 2024
Change
0.7994.05%
Bid0.01
Ask0.15
volume341
Intrest878
Last Price1.4Nov 21, 2024
Change
1.07324.24%
Bid1.29
Ask1.44
volume634
Intrest928
Strike
80
80
Last Price0.14Nov 21, 2024
Change
1.3490.54%
Bid0.1
Ask0.14
volume390
Intrest1539
Last Price0.62Nov 21, 2024
Change
0.44244.44%
Bid0.58
Ask0.7
volume12276
Intrest324
Strike
81
81
Last Price0.37Nov 21, 2024
Change
2.1685.38%
Bid0.18
Ask0.45
volume1051
Intrest96
Last Price0.24Nov 21, 2024
Change
0.14140%
Bid0.24
Ask0.29
volume5077
Intrest302
Strike
82
82
Last Price0.97Nov 21, 2024
Change
2.4971.97%
Bid0.78
Ask1.11
volume208
Intrest232
Last Price0.14Nov 21, 2024
Change
0.08133.33%
Bid0.09
Ask0.14
volume568
Intrest217
Strike
83
83
Last Price1.87Nov 21, 2024
Change
3.2163.19%
Bid1.19
Ask2.33
volume1
Intrest170
Last Price0.05Nov 21, 2024
Change
0.03150%
Bid0.05
Ask0.1
volume326
Intrest717
Strike
84
84
Last Price5.05Nov 20, 2024
Change
00%
Bid1.8
Ask4.15
volume0
Intrest38
Last Price0.03Nov 21, 2024
Change
0.0125%
Bid0.03
Ask0.1
volume153
Intrest900
Strike
85
85
Last Price4.8Nov 21, 2024
Change
1.4523.2%
Bid2.21
Ask3.9
volume10
Intrest141
Last Price0.02Nov 21, 2024
Change
0.0133.33%
Bid-
Ask0.4
volume24
Intrest1290
Strike
86
86
Last Price5.52Nov 18, 2024
Change
00%
Bid4.6
Ask5
volume0
Intrest60
Last Price0.02Nov 21, 2024
Change
0.0360%
Bid-
Ask0.04
volume14
Intrest482
Strike
87
87
Last Price8.15Nov 20, 2024
Change
00%
Bid5.4
Ask6.05
volume0
Intrest2
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume12
Intrest440
Strike
88
88
Last Price9.7Nov 19, 2024
Change
00%
Bid6.5
Ask7.05
volume0
Intrest193
Last Price0.01Nov 21, 2024
Change
00%
Bid0.01
Ask0.19
volume3
Intrest476
Strike
89
89
Last Price7.89Nov 15, 2024
Change
00%
Bid7.5
Ask8.1
volume0
Intrest3
Last Price0.04Nov 21, 2024
Change
0.03300%
Bid-
Ask0.04
volume12
Intrest646
Strike
90
90
Last Price10.76Nov 18, 2024
Change
00%
Bid8.45
Ask9.2
volume0
Intrest0
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest442
Strike
91
91
Last Price5.05Nov 12, 2024
Change
00%
Bid9.45
Ask10.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.16
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid10.55
Ask11.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid11.4
Ask12.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
94
94
Last Price13.1Nov 21, 2024
Change
0.453.56%
Bid12.45
Ask13.05
volume2
Intrest1
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.19
volume2
Intrest347
Strike
95
95
Last Price13.8Nov 21, 2024
Change
4.5549.19%
Bid13.55
Ask14.05
volume4
Intrest6
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
96
96
Last Price13.25Nov 14, 2024
Change
00%
Bid14.45
Ask15.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
97
97
Last Price15.45Nov 15, 2024
Change
00%
Bid15.4
Ask16.1
volume0
Intrest1
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest479
Strike
100
100
Last Price18.5Nov 21, 2024
Change
3.5523.75%
Bid18.55
Ask20
volume3
Intrest1
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
105
105
Last Price24Nov 21, 2024
Change
1.67.14%
Bid23
Ask25
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Strike
110
110
Last Price29Nov 21, 2024
Change
-
Bid26.75
Ask30.6
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid32
Ask35.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid36.8
Ask40.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
125
125
Last Price43.8Nov 15, 2024
Change
00%
Bid41.85
Ask45.5
volume0
Intrest0