Bulletin
Investor Alert

Zoom Video Communications Inc.

NAS: ZM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 22, 2021, 7:58 p.m.

ZM
/zigman2/quotes/211319643/composite

$

277.58

Change

0.00 0.00%

Volume

Volume 148,075

Quotes are delayed by 20 min

/zigman2/quotes/211319643/composite

Previous close

$ 274.78

$ 277.58

Change

+2.80 +1.02%

Day low

Day high

$276.12

$286.66

Open

52 week low

52 week high

$250.11

$553.86

Open

OPTION CHAIN FOR ZOOM VIDEO COMMUNICATIONS INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 145.70 149.10 130.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 141.00 143.80 135.00 quote 0.00 0.00 0.00 0.00 0.15
quote 137.80 0.00 3.00 135.80 139.00 140.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 130.80 133.90 145.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 126.00 128.80 150.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 120.90 123.80 155.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 115.70 119.10 160.00 quote 0.17 0.00 0.00 0.00 0.15 10.00
quote 0.00 0.00 0.00 110.70 114.10 165.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 106.10 108.70 170.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 101.10 103.70 175.00 quote 0.33 0.00 0.00 0.00 0.15 2.00
quote 0.00 0.00 0.00 96.00 98.70 180.00 quote 0.37 0.00 0.00 0.00 0.15 29.00
quote 0.00 0.00 0.00 91.30 93.50 185.00 quote 0.00 0.00 0.00 0.00 0.15
quote 76.50 0.00 0.00 85.90 88.80 6.00 190.00 quote 0.03 0.00 0.00 0.00 0.15 20.00
quote 0.00 0.00 0.00 81.00 83.80 195.00 quote 0.13 0.00 0.00 0.00 0.15 13.00
quote 55.00 0.00 0.00 75.70 79.00 11.00 200.00 quote 0.16 0.00 0.00 0.00 0.15 84.00
quote 74.27 0.00 0.00 71.10 73.60 1.00 205.00 quote 0.45 0.00 0.00 0.00 0.15 17.00
quote 48.00 0.00 0.00 66.40 68.50 2.00 210.00 quote 0.05 -0.10 1.00 0.00 0.15 89.00
quote 64.33 0.00 0.00 61.00 63.60 4.00 215.00 quote 0.08 -0.02 1.00 0.00 0.15 22.00
quote 48.30 0.00 0.00 56.10 58.20 14.00 220.00 quote 0.05 0.00 2.00 0.00 0.15 112.00
quote 42.20 0.00 0.00 51.70 53.40 4.00 225.00 quote 0.06 -0.06 2.00 0.00 0.15 55.00
quote 56.00 9.52 2.00 46.10 48.80 4.00 230.00 quote 0.04 -0.02 15.00 0.00 0.20 155.00
quote 41.30 0.00 0.00 41.50 43.70 4.00 235.00 quote 0.05 -0.06 9.00 0.00 0.05 88.00
quote 36.70 0.00 0.00 36.90 38.60 28.00 240.00 quote 0.10 -0.03 29.00 0.05 0.30 256.00
quote 0.00 0.00 0.00 34.30 36.30 242.50 quote 0.24 0.00 0.00 0.00 0.30 19.00
quote 33.06 11.76 1.00 31.10 33.80 2.00 245.00 quote 0.06 -0.14 80.00 0.05 0.20 227.00
quote 0.00 0.00 0.00 28.50 31.00 247.50 quote 0.15 -0.08 4.00 0.10 0.40 103.00
quote 30.15 4.15 2.00 27.10 28.40 42.00 250.00 quote 0.20 -0.10 287.00 0.15 0.25 465.00
quote 19.30 0.00 0.00 24.40 25.70 5.00 252.50 quote 0.34 -0.05 1.00 0.20 0.45 85.00
quote 23.60 2.43 13.00 22.00 23.30 95.00 255.00 quote 0.35 -0.23 101.00 0.30 0.40 345.00
quote 24.05 12.45 2.00 19.70 21.30 1.00 257.50 quote 0.45 -0.32 74.00 0.40 0.55 83.00
quote 18.70 1.75 211.00 17.50 18.60 133.00 260.00 quote 0.65 -0.40 420.00 0.55 0.70 585.00
quote 16.61 4.11 8.00 15.00 16.30 22.00 262.50 quote 0.93 -0.29 63.00 0.80 0.95 296.00
quote 14.01 2.11 50.00 13.20 14.10 182.00 265.00 quote 1.20 -0.75 193.00 1.15 1.30 328.00
quote 12.10 1.60 27.00 11.30 12.00 136.00 267.50 quote 1.70 -0.50 285.00 1.70 1.75 88.00
quote 10.20 1.59 63.00 9.40 10.10 420.00 270.00 quote 2.30 -1.00 347.00 2.20 2.45 615.00
quote 8.40 1.70 27.00 7.70 8.40 168.00 272.50 quote 3.00 -1.00 566.00 2.95 3.30 154.00
quote 6.72 1.29 537.00 6.40 6.80 683.00 275.00 quote 4.10 -1.30 885.00 3.90 4.20 1,053
quote 5.30 1.10 611.00 5.00 5.30 265.00 277.50 quote 5.10 -1.70 535.00 5.00 5.40 324.00
277.58 Current price as of 10/22/2021 04:00:00 PM
quote 4.06 0.76 1,524 3.90 4.30 1,326 280.00 quote 6.50 -1.40 488.00 6.40 6.80 266.00
quote 3.30 0.80 737.00 3.00 3.40 136.00 282.50 quote 8.00 -1.01 123.00 7.90 8.40 68.00
quote 2.45 0.49 2,419 2.35 2.60 936.00 285.00 quote 9.90 -2.10 111.00 9.60 10.20 178.00
quote 1.90 0.45 682.00 1.80 2.00 394.00 287.50 quote 12.45 -2.15 76.00 11.50 12.20 5.00
quote 1.45 0.37 3,065 1.35 1.45 1,546 290.00 quote 13.30 -2.25 81.00 13.60 14.20 150.00
quote 1.00 0.10 391.00 1.00 1.15 81.00 292.50 quote 15.05 -0.45 7.00 15.70 16.40 1.00
quote 0.85 0.15 490.00 0.75 0.90 585.00 295.00 quote 18.31 -2.24 9.00 18.00 18.70 121.00
quote 0.50 0.12 4,070 0.45 0.50 2,453 300.00 quote 23.03 -1.05 40.00 22.30 23.70 398.00
quote 0.34 0.09 276.00 0.25 0.35 188.00 305.00 quote 27.67 -3.83 1.00 27.10 28.50 139.00
quote 0.19 0.04 248.00 0.20 0.25 572.00 310.00 quote 33.85 -1.55 8.00 32.10 34.30 50.00
quote 0.10 0.00 56.00 0.10 0.25 168.00 315.00 quote 41.60 0.00 0.00 36.30 39.10 17.00
quote 0.12 0.03 180.00 0.10 0.15 222.00 320.00 quote 33.94 -10.86 1.00 42.10 43.90 115.00
quote 0.06 -0.04 14.00 0.05 0.10 189.00 325.00 quote 48.22 0.29 2.00 46.40 48.10 18.00
quote 0.12 0.04 5.00 0.00 0.15 79.00 330.00 quote 55.33 0.00 0.00 51.20 54.30 18.00
quote 0.10 0.05 30.00 0.00 0.20 67.00 335.00 quote 75.71 0.00 0.00 56.10 59.20 3.00
quote 0.05 -0.03 3.00 0.00 0.10 307.00 340.00 quote 60.26 0.00 0.00 61.00 64.00 1.00
quote 0.20 0.00 0.00 0.00 0.15 220.00 345.00 quote 67.10 -3.10 2.00 65.90 69.30 2.00
quote 0.11 0.02 1.00 0.00 0.10 584.00 350.00 quote 76.58 0.00 0.00 71.10 74.30 5.00
quote 0.08 0.00 0.00 0.00 0.15 56.00 355.00 quote 0.00 0.00 0.00 76.00 79.20
quote 0.03 -0.06 1.00 0.00 0.05 99.00 360.00 quote 82.07 -2.08 1.00 80.90 84.30 3.00
quote 0.03 0.00 0.00 0.00 0.10 20.00 365.00 quote 98.95 0.00 0.00 86.00 89.20
quote 0.08 0.00 0.00 0.00 0.15 9.00 370.00 quote 0.00 0.00 0.00 91.10 93.20
quote 0.15 0.00 0.00 0.00 0.15 2.00 375.00 quote 98.83 0.00 0.00 96.20 99.20
quote 0.08 0.00 0.00 0.00 0.15 14.00 380.00 quote 121.10 0.00 0.00 101.00 104.20 1.00
quote 0.00 0.00 0.00 0.00 0.15 385.00 quote 106.90 0.00 0.00 106.20 109.20 1.00
quote 0.30 0.00 0.00 0.00 0.10 13.00 390.00 quote 108.43 0.00 0.00 111.10 114.20
quote 0.00 0.00 0.00 0.00 0.15 395.00 quote 0.00 0.00 0.00 116.10 119.30
quote 0.03 0.00 0.00 0.00 0.05 3.00 400.00 quote 0.00 0.00 0.00 120.90 124.30
quote 0.00 0.00 0.00 0.00 0.15 405.00 quote 0.00 0.00 0.00 126.10 129.10
quote 0.00 0.00 0.00 0.00 0.15 410.00 quote 0.00 0.00 0.00 131.00 134.20
quote 0.00 0.00 0.00 0.00 0.15 415.00 quote 0.00 0.00 0.00 136.20 139.30
quote 0.00 0.00 0.00 0.00 0.15 420.00 quote 0.00 0.00 0.00 141.10 144.20

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.