FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Covered Call 2 Strike Option Chain for Zoom Video Comms. Inc. (ZM)
Friday, 11/27/2020 4:35 PM ET - 20 min. delayed
Look! There's potential to make 11.6% in only 48 days!
NOV    Expiring 11/27/2020  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 0.70 2.05 8.58 7629 1673 0.1% -0.2%
472.5 - 0.20 - 1179 186 - -
DEC    Expiring 12/4/2020  6 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 36.00 36.20 21.30 834 418 8.3% 7.9%
472.5 34.50 36.00 20.10 93 54 7.9% 8.1%
DEC    Expiring 12/11/2020  13 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 40.60 41.60 29.77 190 190 9.4% 9.0%
472.5 38.80 40.30 28.59 32 18 9.0% 9.2%
DEC    Expiring 12/18/2020  20 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 43.50 45.00 36.26 302 937 10.2% 9.8%
475.0 41.60 42.90 33.97 55 95 9.7% 10.5%
DEC    Expiring 12/24/2020  26 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 45.70 48.50 40.99 9 37 10.7% 10.4%
472.5 44.80 47.40 39.84 4 6 10.5% 10.7%
DEC    Expiring 12/31/2020  33 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 49.50 51.40 45.88 28 35 11.7% 11.3%
475.0 46.80 48.00 43.63 12 28 11.0% 11.8%
JAN    Expiring 1/8/2021  41 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 52.30 54.90 50.88 6 0 12.5% 12.1%
475.0 50.10 52.70 48.65 1 0 11.9% 12.7%
JAN    Expiring 1/15/2021  48 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 55.50 57.00 54.86 190 600 13.3% 13.0%
480.0 51.30 52.70 50.53 57 740 12.2% 14.2%
FEB    Expiring 2/19/2021  83 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 66.80 68.70 71.41 37 93 16.5% 16.1%
480.0 62.40 64.30 67.24 23 191 15.2% 17.3%
MAR    Expiring 3/19/2021  111 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 78.40 80.60 82.18 12 84 19.9% 19.5%
480.0 74.40 76.40 78.11 5 149 18.7% 20.8%
MAY    Expiring 5/21/2021  174 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 91.10 93.30 102.09 0 22 23.9% 23.5%
480.0 86.70 89.20 98.21 2 66 22.5% 24.7%
JUN    Expiring 6/18/2021  202 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 98.20 100.10 109.68 3 91 26.3% 25.9%
480.0 94.00 96.30 105.88 5 137 24.9% 27.1%
JAN    Expiring 1/21/2022  419 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 127.00 130.10 155.10 3 199 36.9% 36.4%
480.0 123.70 126.70 151.76 0 44 35.6% 38.0%
JUN    Expiring 6/17/2022  566 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 144.00 149.00 178.29 0 3 44.0% 43.5%
480.0 140.50 145.50 175.19 0 11 42.4% 45.0%
JAN    Expiring 1/20/2023  783 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 163.50 168.50 206.46 0 48 53.1% 52.5%
480.0 160.00 165.00 203.66 0 22 51.3% 54.0%

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 via email. Please make sure that your email is correct.
Option Chain ZM Quote - Option Quotes for ZM - OptionChain for ZM
Copyright © 2020 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN