$86.75
1.571.84%
In chiusura: Jan 9, 4:00 PM EST
$86.75
1.571.84%
Pre-mercato: 5:34 AM EST
Comments
Loading...
Zoom Communications (NASDAQ:ZM) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Zoom Communications 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 Communications..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price53.3Jan 02, 2026
Change
-0%
Bid54.75
Ask58.8
volume0
Intrest11
Strike
30
30
Last Price0.02Nov 10, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1118
Last Price55.6Nov 25, 2025
Change
-0%
Bid52.45
Ask56.3
volume0
Intrest1
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price52.85Nov 25, 2025
Change
-0%
Bid50.2
Ask53.8
volume0
Intrest90
Strike
35
35
Last Price0.01Dec 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1369
Last Price50.53Nov 25, 2025
Change
-0%
Bid47.45
Ask51.3
volume0
Intrest0
Strike
37.5
37.5
Last Price0.56Nov 27, 2024
Change
-0%
Bid-
Ask0.03
volume0
Intrest10
Last Price46.51Jan 05, 2026
Change
-0%
Bid44.95
Ask48.8
volume0
Intrest60
Strike
40
40
Last Price0.11Dec 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1537
Last Price44.11Jan 12, 2026
Change
-0%
Bid42.45
Ask46.3
volume0
Intrest3
Strike
42.5
42.5
Last Price0.12Aug 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest47
Last Price41.69Jan 07, 2026
Change
-0%
Bid39.95
Ask43.85
volume0
Intrest138
Strike
45
45
Last Price0.12Dec 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest757
Last Price38.2Sep 08, 2025
Change
-0%
Bid37.45
Ask41.35
volume0
Intrest7
Strike
47.5
47.5
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest40
Last Price37.75Dec 15, 2025
Change
-0%
Bid34.95
Ask38.85
volume0
Intrest168
Strike
50
50
Last Price0.1Nov 25, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3890
Last Price32.01Jan 12, 2026
Change
-0%
Bid29.95
Ask33.85
volume0
Intrest525
Strike
55
55
Last Price0.01Jan 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3670
Last Price28.25Sep 08, 2025
Change
-0%
Bid27.75
Ask31.35
volume0
Intrest28
Strike
57.5
57.5
Last Price0.21Oct 31, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest202
Last Price27.25Jan 12, 2026
Change
-0%
Bid24.9
Ask28.85
volume0
Intrest573
Strike
60
60
Last Price0.01Jan 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5896
Last Price22.9Jan 02, 2026
Change
-0%
Bid23.1
Ask25.3
volume0
Intrest138
Strike
62.5
62.5
Last Price0.05Dec 22, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest1480
Last Price20.67Jan 08, 2026
Change
-0%
Bid21.05
Ask22.6
volume0
Intrest1017
Strike
65
65
Last Price0.03Jan 08, 2026
Change
-0%
Bid-
Ask0.26
volume0
Intrest3633
Last Price23.74Dec 22, 2025
Change
-0%
Bid17.8
Ask20.5
volume0
Intrest52
Strike
67.5
67.5
Last Price0.08Dec 24, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest5306
Last Price17.16Jan 12, 2026
Change
-0%
Bid15
Ask18.85
volume0
Intrest2139
Strike
70
70
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2434
Last Price9.9Jan 02, 2026
Change
-0%
Bid13.4
Ask15.4
volume0
Intrest156
Strike
72.5
72.5
Last Price0.05Jan 12, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest1956
Last Price12.15Jan 07, 2026
Change
-0%
Bid12.35
Ask14.8
volume0
Intrest1
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid12
Ask13.75
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price12.05Jan 12, 2026
Change
-0%
Bid10
Ask13.85
volume0
Intrest1262
Strike
75
75
Last Price0.03Jan 12, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2868
Last Price-
Change
-
Bid9.45
Ask12.05
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price9.25Jan 06, 2026
Change
-0%
Bid8.3
Ask11.05
volume0
Intrest1
Strike
77
77
Last Price0.11Jan 05, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest2
Last Price8.1Jan 09, 2026
Change
-0%
Bid8.15
Ask10.35
volume0
Intrest1672
Strike
77.5
77.5
Last Price0.06Jan 12, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest1773
Last Price10.62Dec 23, 2025
Change
-0%
Bid7.4
Ask9.85
volume0
Intrest0
Strike
78
78
Last Price0.09Jan 08, 2026
Change
-0%
Bid-
Ask0.39
volume0
Intrest7
Last Price6.33Jan 08, 2026
Change
-0%
Bid7.4
Ask8.85
volume0
Intrest9
Strike
79
79
Last Price0.2Jan 12, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest1603
Last Price6.5Jan 12, 2026
Change
-0%
Bid5.05
Ask7.95
volume0
Intrest2663
Strike
80
80
Last Price0.07Jan 12, 2026
Change
-0%
Bid0.01
Ask0.12
volume0
Intrest5528
Last Price5.39Jan 12, 2026
Change
-0%
Bid4.1
Ask6.35
volume0
Intrest1
Strike
81
81
Last Price0.11Jan 12, 2026
Change
-0%
Bid0.05
Ask0.11
volume0
Intrest135
Last Price4.47Jan 12, 2026
Change
-0%
Bid3.65
Ask7
volume0
Intrest6
Strike
82
82
Last Price0.18Jan 12, 2026
Change
-0%
Bid0.09
Ask0.17
volume0
Intrest193
Last Price5.05Jan 12, 2026
Change
-0%
Bid2.63
Ask6.55
volume0
Intrest1143
Strike
82.5
82.5
Last Price0.16Jan 12, 2026
Change
-0%
Bid0.11
Ask0.2
volume0
Intrest1647
Last Price2.85Jan 09, 2026
Change
-0%
Bid3.75
Ask5.3
volume0
Intrest53
Strike
83
83
Last Price0.2Jan 12, 2026
Change
-0%
Bid0.19
Ask0.26
volume0
Intrest259
Last Price3.3Jan 12, 2026
Change
-0%
Bid1.29
Ask5.25
volume0
Intrest59
Strike
84
84
Last Price0.28Jan 12, 2026
Change
-0%
Bid0.25
Ask0.41
volume0
Intrest319
Last Price2.65Jan 12, 2026
Change
-0%
Bid2.23
Ask2.42
volume0
Intrest2819
Strike
85
85
Last Price0.44Jan 12, 2026
Change
-0%
Bid0.44
Ask0.63
volume0
Intrest1256
Last Price1.95Jan 12, 2026
Change
-0%
Bid1.55
Ask1.74
volume0
Intrest93
Strike
86
86
Last Price0.74Jan 12, 2026
Change
-0%
Bid0.74
Ask0.96
volume0
Intrest123
Last Price1.18Jan 12, 2026
Change
-0%
Bid1.02
Ask1.2
volume0
Intrest394
Strike
87
87
Last Price1.72Jan 12, 2026
Change
-0%
Bid1.2
Ask1.41
volume0
Intrest57
Last Price1.04Jan 12, 2026
Change
-0%
Bid0.8
Ask0.98
volume0
Intrest2173
Strike
87.5
87.5
Last Price1.48Jan 12, 2026
Change
-0%
Bid1.48
Ask1.69
volume0
Intrest777
Last Price0.83Jan 12, 2026
Change
-0%
Bid0.62
Ask0.8
volume0
Intrest205
Strike
88
88
Last Price2.95Jan 09, 2026
Change
-0%
Bid1.8
Ask2.01
volume0
Intrest60
Last Price0.43Jan 12, 2026
Change
-0%
Bid0.36
Ask0.52
volume0
Intrest1111
Strike
89
89
Last Price3.34Dec 29, 2025
Change
-0%
Bid2.56
Ask2.76
volume0
Intrest51
Last Price0.27Jan 12, 2026
Change
-0%
Bid0.26
Ask0.3
volume0
Intrest5892
Strike
90
90
Last Price3.77Jan 12, 2026
Change
-0%
Bid2.91
Ask3.65
volume0
Intrest581
Last Price0.2Jan 12, 2026
Change
-0%
Bid0.1
Ask0.23
volume0
Intrest471
Strike
91
91
Last Price5.85Jan 02, 2026
Change
-0%
Bid3.55
Ask6.2
volume0
Intrest12
Last Price0.11Jan 12, 2026
Change
-0%
Bid0.07
Ask0.13
volume0
Intrest331
Strike
92
92
Last Price6.8Jan 02, 2026
Change
-0%
Bid4.5
Ask6.3
volume0
Intrest11
Last Price0.11Jan 12, 2026
Change
-0%
Bid0.05
Ask0.13
volume0
Intrest2824
Strike
92.5
92.5
Last Price7.75Jan 05, 2026
Change
-0%
Bid5
Ask7.7
volume0
Intrest201
Last Price0.08Jan 12, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest19
Strike
93
93
Last Price-
Change
-
Bid5.45
Ask7.6
volume0
Intrest0
Last Price0.11Jan 05, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest16
Strike
94
94
Last Price-
Change
-
Bid6.5
Ask8.8
volume0
Intrest0
Last Price0.03Jan 12, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest4864
Strike
95
95
Last Price8.66Jan 12, 2026
Change
-0%
Bid6.2
Ask9.5
volume0
Intrest99
Last Price0.11Dec 31, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest509
Strike
96
96
Last Price-
Change
-
Bid8.45
Ask10.75
volume0
Intrest0
Last Price0.5Dec 22, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest1
Strike
97
97
Last Price9.4Dec 29, 2025
Change
-0%
Bid9.45
Ask11.75
volume0
Intrest0
Last Price0.06Jan 09, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest883
Strike
97.5
97.5
Last Price-
Change
-
Bid8.7
Ask12.25
volume0
Intrest0
Last Price0.25Dec 23, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest1
Strike
98
98
Last Price-
Change
-
Bid10.5
Ask12.55
volume0
Intrest0
Last Price0.11Dec 24, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest2
Strike
99
99
Last Price11.78Dec 24, 2025
Change
-0%
Bid10.2
Ask14.15
volume0
Intrest0
Last Price0.02Jan 12, 2026
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest17468
Strike
100
100
Last Price14.75Jan 02, 2026
Change
-0%
Bid11.15
Ask14.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid12.2
Ask15.5
volume0
Intrest0
Last Price0.03Jan 05, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest2
Strike
102
102
Last Price-
Change
-
Bid13.65
Ask17.15
volume0
Intrest0
Last Price0.05Jan 12, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest942
Strike
105
105
Last Price14.49Dec 22, 2025
Change
-0%
Bid16.2
Ask19.5
volume0
Intrest0
Last Price0.02Jan 12, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest9700
Strike
110
110
Last Price26.51Sep 05, 2025
Change
-0%
Bid22
Ask24.5
volume0
Intrest0
Last Price0.02Jan 12, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest483
Strike
115
115
Last Price-
Change
-
Bid26.2
Ask30.15
volume0
Intrest0
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4410
Strike
120
120
Last Price40.44Oct 08, 2025
Change
-0%
Bid31.2
Ask34.5
volume0
Intrest0
Last Price0.07Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1628
Strike
125
125
Last Price45.55Jan 10, 2025
Change
-0%
Bid36.85
Ask40.25
volume0
Intrest0
Last Price0.01Jan 06, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest1274
Strike
130
130
Last Price-
Change
-
Bid41.2
Ask45.25
volume0
Intrest0
Last Price0.12Dec 17, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
135
135
Last Price-
Change
-
Bid46.2
Ask50.1
volume0
Intrest0