FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Zoom Video Comms. Inc. (ZM)
Thursday, 11/7/2024 4:13 PM ET - 20 min. delayed
Look! There's potential to make 5.6% in only 50 days!
NOV    Expiring 11/8/2024  1 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 0.77 0.89 0.58 1028 925 1.0% 0.5%
81.0 0.34 0.40 0.14 1025 695 0.4% 1.3%
NOV    Expiring 11/15/2024  8 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 1.42 1.50 1.30 375 1758 1.8% 1.4%
81.0 0.93 0.98 0.82 168 2309 1.2% 2.0%
NOV    Expiring 11/22/2024  15 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 1.88 2.00 1.73 66 517 2.4% 2.0%
81.0 1.39 1.49 1.24 8 9 1.8% 2.6%
NOV    Expiring 11/29/2024  22 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 4.00 4.15 2.07 32 340 5.2% 4.8%
81.0 3.50 3.65 1.58 10 74 4.6% 5.4%
DEC    Expiring 12/6/2024  29 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 4.25 4.40 2.37 2 240 5.6% 5.1%
81.0 3.75 3.90 1.88 0 17 4.9% 5.8%
DEC    Expiring 12/13/2024  36 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 4.50 4.65 2.64 0 8 5.9% 5.5%
81.0 4.00 4.20 2.14 0 3 5.2% 6.1%
DEC    Expiring 12/20/2024  43 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 4.65 4.80 2.88 106 3422 6.1% 5.7%
82.5 3.50 3.65 1.76 27 154 4.6% 7.4%
DEC    Expiring 12/27/2024  50 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 4.45 5.20 3.11 2 0 5.9% 5.4%
81.0 4.30 4.65 2.61 2 0 5.7% 6.5%
JAN    Expiring 1/17/2025  71 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 5.35 5.50 3.73 36 4504 7.1% 6.7%
82.5 4.20 4.30 2.57 67 90 5.5% 8.4%
FEB    Expiring 2/21/2025  106 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 6.30 6.40 4.60 45 644 8.5% 8.1%
82.5 5.05 5.20 3.42 2 228 6.7% 9.6%
MAR    Expiring 3/21/2025  134 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 7.55 7.65 5.22 203 1342 10.4% 9.9%
82.5 6.35 6.45 4.03 2 8 8.6% 11.5%
MAY    Expiring 5/16/2025  190 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 8.60 8.80 6.32 5 447 12.0% 11.5%
82.5 7.35 7.60 5.11 6 1 10.1% 13.0%
JUN    Expiring 6/20/2025  225 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 9.60 9.80 6.94 172 2476 13.6% 13.1%
82.5 8.40 8.55 5.73 0 22 11.7% 14.7%
SEP    Expiring 9/19/2025  316 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 9.95 11.65 8.40 28 1138 14.1% 13.7%
82.5 10.15 11.05 7.18 5 21 14.5% 17.5%
JAN    Expiring 1/16/2026  435 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 13.50 15.45 10.09 5 1326 20.2% 19.7%
82.5 12.25 12.50 8.87 0 100 18.0% 21.2%
JUN    Expiring 6/18/2026  588 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 14.10 16.35 12.04 0 87 21.3% 20.8%
82.5 14.60 15.10 10.82 0 0 22.2% 25.5%
DEC    Expiring 12/18/2026  771 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 16.65 20.10 14.13 0 579 26.1% 25.6%
82.5 15.10 19.90 12.92 0 0 23.1% 26.5%
JAN    Expiring 1/15/2027  799 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 18.80 19.60 14.44 0 22 30.6% 30.0%
82.5 17.20 18.45 13.23 0 0 27.2% 30.7%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions
Start My Trial Now
Important: Your Password will be sent to you by email. Please make sure that your email is correct.
Option Chain ZM Quote - Option Quotes for ZM - OptionChain for ZM