FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Zoom Video Comms. Inc. (ZM)
Friday, 5/14/2021 4:32 PM ET - 20 min. delayed
Look! There's potential to make 8.3% in only 47 days!
MAY    Expiring 5/14/2021  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
307.5 0.30 0.95 3.53 1704 641 0.1% -0.0%
310.0 - 0.05 - 2310 699 - -
MAY    Expiring 5/21/2021  5 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
307.5 7.80 9.00 9.00 446 152 2.6% 2.5%
310.0 6.70 7.40 7.83 1087 679 2.2% 2.9%
MAY    Expiring 5/28/2021  12 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
307.5 10.90 12.10 12.65 113 121 3.7% 3.5%
310.0 10.00 10.60 11.47 172 275 3.4% 4.1%
JUN    Expiring 6/4/2021  19 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
307.5 19.60 20.60 15.44 22 60 6.8% 6.7%
310.0 17.60 19.40 14.28 38 95 6.1% 6.8%
JUN    Expiring 6/11/2021  26 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
307.5 21.30 22.00 17.80 0 5 7.4% 7.3%
310.0 20.10 21.70 16.64 39 56 7.0% 7.7%
JUN    Expiring 6/18/2021  33 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 26.70 28.50 23.63 471 1069 9.5% 6.7%
310.0 21.20 22.60 18.72 316 1280 7.4% 8.1%
JUN    Expiring 6/25/2021  40 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
307.5 24.00 25.80 21.74 4 2 8.5% 8.3%
310.0 22.70 24.50 20.60 3 35 8.0% 8.7%
JUL    Expiring 7/2/2021  47 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
307.5 25.30 26.80 23.47 4 0 9.0% 8.8%
310.0 23.80 25.70 22.32 1 0 8.4% 9.1%
AUG    Expiring 8/20/2021  96 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 35.80 36.80 36.56 69 183 13.2% 10.3%
310.0 30.90 32.00 31.95 55 248 11.2% 11.9%
SEP    Expiring 9/17/2021  124 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 40.90 42.20 40.86 29 154 15.3% 12.4%
310.0 36.20 37.00 36.34 22 152 13.3% 14.1%
NOV    Expiring 11/19/2021  187 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 46.20 48.10 49.02 0 71 17.7% 14.6%
310.0 42.30 44.00 44.65 329 125 15.9% 16.7%
JAN    Expiring 1/21/2022  250 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 52.80 54.00 55.86 19 629 20.7% 17.6%
310.0 46.30 49.80 51.63 2 217 17.7% 18.5%
JUN    Expiring 6/17/2022  397 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 61.90 67.80 68.95 2 40 25.2% 22.0%
310.0 56.90 64.00 64.94 0 113 22.7% 23.5%
JAN    Expiring 1/20/2023  614 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 77.80 80.00 84.16 27 305 33.8% 30.4%
310.0 71.50 77.70 80.42 0 74 30.2% 31.1%

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 © 2021 - 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