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)
Monday, 7/14/2025 4:53 PM ET - 20 min. delayed
Look! There's potential to make 5.2% in only 45 days!
JUL    Expiring 7/18/2025  3 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
74.0 1.34 1.46 1.11 260 241 1.8% 0.7%
75.0 0.81 0.88 0.52 817 965 1.1% 1.3%
JUL    Expiring 7/25/2025  10 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
74.0 1.78 1.90 1.50 14 37 2.4% 1.3%
75.0 1.23 1.34 0.94 143 92 1.7% 1.9%
AUG    Expiring 8/1/2025  17 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
74.0 2.16 2.26 1.79 0 0 3.0% 1.8%
75.0 1.62 1.73 1.24 127 57 2.2% 2.4%
AUG    Expiring 8/8/2025  24 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
74.0 2.50 2.62 2.03 2 4 3.5% 2.3%
75.0 1.94 2.07 1.49 3 6 2.7% 2.9%
AUG    Expiring 8/15/2025  31 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
72.5 3.80 3.90 3.24 20 431 5.3% 2.1%
75.0 2.30 2.35 1.71 96 1328 3.2% 3.4%
AUG    Expiring 8/22/2025  38 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
74.0 2.94 4.40 2.45 0 0 4.1% 2.9%
75.0 2.41 3.75 1.91 0 41 3.3% 3.6%
AUG    Expiring 8/29/2025  45 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
74.0 4.20 4.65 2.64 0 0 5.9% 4.8%
75.0 3.65 4.10 2.10 6 0 5.1% 5.4%
SEP    Expiring 9/19/2025  66 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
72.5 5.70 5.85 4.07 0 157 8.2% 4.9%
75.0 4.30 4.40 2.60 33 750 6.1% 6.3%
NOV    Expiring 11/21/2025  129 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
72.5 7.00 7.35 5.24 0 45 10.3% 6.9%
75.0 5.65 6.05 3.81 2 69 8.2% 8.4%
JAN    Expiring 1/16/2026  185 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
72.5 8.75 9.10 6.11 0 85 13.2% 9.7%
75.0 7.35 7.70 4.70 7 1233 10.9% 11.1%
FEB    Expiring 2/20/2026  220 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
72.5 9.30 9.50 6.61 0 0 14.2% 10.6%
75.0 7.90 8.15 5.20 1 0 11.8% 12.1%
MAR    Expiring 3/20/2026  248 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
72.5 10.10 10.50 6.99 0 63 15.6% 12.0%
75.0 8.75 9.10 5.59 1 119 13.2% 13.5%
JUN    Expiring 6/18/2026  338 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
72.5 11.65 12.10 8.13 0 87 18.4% 14.8%
75.0 10.35 10.85 6.73 0 197 16.1% 16.3%
SEP    Expiring 9/18/2026  430 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
72.5 13.05 13.70 9.19 0 0 21.1% 17.4%
75.0 11.10 12.80 7.80 0 2 17.4% 17.7%
DEC    Expiring 12/18/2026  521 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
72.5 13.85 15.05 10.16 0 18 22.7% 18.9%
75.0 12.90 13.75 8.78 1 127 20.8% 21.1%
JAN    Expiring 1/15/2027  549 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
72.5 14.90 15.40 10.45 0 15 24.9% 21.0%
75.0 13.65 14.10 9.07 1 237 22.3% 22.6%

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