OPTION CHAIN FOR ZOOM VIDEO COMMUNICATIONS INC.
|
In-the-money
|
||||||||||||||
| 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 | 148.50 | 153.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 143.20 | 147.70 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 137.80 | 0.00 | 3.00 | 138.00 | 143.00 | 3.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | |
| quote | 0.00 | 0.00 | 0.00 | 133.50 | 137.40 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 128.20 | 132.80 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 123.30 | 127.40 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 119.00 | 122.70 | 160.00 | quote | 0.17 | 0.00 | 0.00 | 0.00 | 0.10 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 114.40 | 117.60 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 109.30 | 112.70 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 104.30 | 107.80 | 175.00 | quote | 0.33 | 0.00 | 0.00 | 0.00 | 0.10 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 98.50 | 102.70 | 180.00 | quote | 0.37 | 0.00 | 0.00 | 0.00 | 0.05 | 29.00 | |
| quote | 0.00 | 0.00 | 0.00 | 94.40 | 97.40 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 76.50 | 0.00 | 0.00 | 89.00 | 92.40 | 6.00 | 190.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 20.00 |
| quote | 0.00 | 0.00 | 0.00 | 84.30 | 87.90 | 195.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.05 | 13.00 | |
| quote | 80.49 | 25.49 | 5.00 | 79.60 | 82.30 | 11.00 | 200.00 | quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.05 | 84.00 |
| quote | 74.27 | 0.00 | 0.00 | 74.30 | 77.50 | 1.00 | 205.00 | quote | 0.45 | 0.00 | 0.00 | 0.00 | 0.10 | 17.00 |
| quote | 48.00 | 0.00 | 0.00 | 68.60 | 72.60 | 2.00 | 210.00 | quote | 0.05 | -0.10 | 1.00 | 0.00 | 0.05 | 89.00 |
| quote | 64.33 | 9.93 | 1.00 | 64.30 | 67.20 | 4.00 | 215.00 | quote | 0.08 | -0.02 | 1.00 | 0.00 | 0.05 | 22.00 |
| quote | 48.30 | 0.00 | 0.00 | 58.70 | 62.00 | 14.00 | 220.00 | quote | 0.05 | 0.00 | 2.00 | 0.00 | 0.05 | 110.00 |
| quote | 42.20 | 0.00 | 0.00 | 54.00 | 57.20 | 4.00 | 225.00 | quote | 0.06 | -0.06 | 2.00 | 0.00 | 0.05 | 56.00 |
| quote | 56.00 | 9.52 | 2.00 | 49.40 | 51.50 | 3.00 | 230.00 | quote | 0.01 | -0.03 | 5.00 | 0.00 | 0.10 | 154.00 |
| quote | 41.30 | 5.10 | 1.00 | 44.50 | 47.40 | 4.00 | 235.00 | quote | 0.03 | -0.02 | 18.00 | 0.00 | 0.05 | 79.00 |
| quote | 36.70 | 1.70 | 5.00 | 39.00 | 41.50 | 28.00 | 240.00 | quote | 0.05 | -0.05 | 31.00 | 0.00 | 0.10 | 246.00 |
| quote | 0.00 | 0.00 | 0.00 | 36.80 | 39.90 | 242.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 19.00 | |
| quote | 33.06 | 11.76 | 1.00 | 34.50 | 37.20 | 3.00 | 245.00 | quote | 0.08 | 0.02 | 44.00 | 0.00 | 0.20 | 259.00 |
| quote | 0.00 | 0.00 | 0.00 | 32.00 | 35.00 | 247.50 | quote | 0.08 | -0.07 | 114.00 | 0.00 | 0.30 | 103.00 | |
| quote | 30.15 | 4.15 | 2.00 | 29.00 | 32.60 | 41.00 | 250.00 | quote | 0.07 | -0.13 | 257.00 | 0.05 | 0.30 | 561.00 |
| quote | 19.30 | 0.00 | 0.00 | 26.70 | 29.90 | 5.00 | 252.50 | quote | 0.12 | -0.22 | 226.00 | 0.05 | 0.30 | 86.00 |
| quote | 27.39 | 3.79 | 2.00 | 24.60 | 27.30 | 96.00 | 255.00 | quote | 0.22 | -0.13 | 190.00 | 0.10 | 0.30 | 337.00 |
| quote | 24.05 | 12.45 | 2.00 | 21.80 | 24.60 | 3.00 | 257.50 | quote | 0.20 | -0.25 | 404.00 | 0.10 | 0.30 | 126.00 |
| quote | 19.90 | 1.20 | 13.00 | 19.60 | 22.20 | 144.00 | 260.00 | quote | 0.29 | -0.36 | 285.00 | 0.25 | 0.40 | 743.00 |
| quote | 19.32 | 2.71 | 3.00 | 17.00 | 19.90 | 26.00 | 262.50 | quote | 0.35 | -0.58 | 444.00 | 0.35 | 0.50 | 291.00 |
| quote | 16.90 | 2.89 | 11.00 | 14.70 | 16.00 | 202.00 | 265.00 | quote | 0.60 | -0.60 | 177.00 | 0.55 | 0.70 | 373.00 |
| quote | 15.10 | 3.00 | 10.00 | 12.70 | 13.80 | 144.00 | 267.50 | quote | 0.85 | -0.85 | 177.00 | 0.80 | 0.95 | 267.00 |
| quote | 11.10 | 0.90 | 71.00 | 10.80 | 11.60 | 439.00 | 270.00 | quote | 1.25 | -1.05 | 291.00 | 1.15 | 1.30 | 676.00 |
| quote | 10.55 | 2.15 | 11.00 | 8.80 | 9.60 | 169.00 | 272.50 | quote | 1.75 | -1.25 | 270.00 | 1.60 | 1.85 | 403.00 |
| quote | 7.30 | 0.58 | 248.00 | 7.00 | 8.00 | 703.00 | 275.00 | quote | 2.50 | -1.60 | 334.00 | 2.30 | 2.60 | 720.00 |
| quote | 5.75 | 0.45 | 287.00 | 5.50 | 6.40 | 376.00 | 277.50 | quote | 2.85 | -2.25 | 220.00 | 3.20 | 3.50 | 504.00 |
| 279.79 | Current price as of 10/25/2021 04:15:00 PM | |||||||||||||
| quote | 4.40 | 0.34 | 893.00 | 4.20 | 4.70 | 1,543 | 280.00 | quote | 4.50 | -2.00 | 284.00 | 4.10 | 4.60 | 422.00 |
| quote | 3.30 | 0.00 | 441.00 | 3.10 | 3.60 | 323.00 | 282.50 | quote | 5.50 | -2.50 | 171.00 | 5.30 | 6.10 | 85.00 |
| quote | 2.40 | -0.05 | 1,423 | 2.40 | 2.50 | 1,488 | 285.00 | quote | 6.70 | -3.20 | 63.00 | 7.20 | 7.80 | 209.00 |
| quote | 1.86 | -0.04 | 392.00 | 1.65 | 1.90 | 557.00 | 287.50 | quote | 8.70 | -3.75 | 1.00 | 9.00 | 10.10 | 72.00 |
| quote | 1.31 | -0.14 | 3,435 | 1.25 | 1.35 | 2,333 | 290.00 | quote | 9.99 | -3.31 | 16.00 | 11.00 | 11.70 | 186.00 |
| quote | 0.94 | -0.06 | 294.00 | 0.85 | 1.00 | 215.00 | 292.50 | quote | 12.10 | -2.95 | 2.00 | 12.60 | 14.70 | 8.00 |
| quote | 0.69 | -0.16 | 279.00 | 0.60 | 0.75 | 716.00 | 295.00 | quote | 14.60 | -3.71 | 16.00 | 14.00 | 16.10 | 122.00 |
| quote | 0.40 | -0.10 | 1,750 | 0.35 | 0.40 | 2,621 | 300.00 | quote | 19.55 | -3.48 | 15.00 | 19.40 | 21.10 | 413.00 |
| quote | 0.20 | -0.14 | 767.00 | 0.15 | 0.25 | 259.00 | 305.00 | quote | 22.73 | -4.94 | 7.00 | 22.90 | 25.90 | 139.00 |
| quote | 0.11 | -0.08 | 210.00 | 0.05 | 0.15 | 769.00 | 310.00 | quote | 28.70 | -5.15 | 1.00 | 28.10 | 31.80 | 42.00 |
| quote | 0.10 | 0.00 | 285.00 | 0.00 | 0.10 | 209.00 | 315.00 | quote | 36.55 | -5.05 | 1.00 | 32.40 | 35.80 | 17.00 |
| quote | 0.07 | -0.05 | 56.00 | 0.00 | 0.10 | 215.00 | 320.00 | quote | 38.41 | 4.47 | 5.00 | 37.30 | 40.60 | 115.00 |
| quote | 0.08 | 0.02 | 9.00 | 0.00 | 0.10 | 196.00 | 325.00 | quote | 44.40 | -3.82 | 1.00 | 42.60 | 46.50 | 17.00 |
| quote | 0.12 | 0.04 | 5.00 | 0.00 | 0.20 | 83.00 | 330.00 | quote | 48.31 | -7.02 | 5.00 | 47.60 | 51.20 | 18.00 |
| quote | 0.10 | 0.05 | 30.00 | 0.00 | 0.15 | 97.00 | 335.00 | quote | 75.71 | 0.00 | 0.00 | 52.20 | 57.10 | 3.00 |
| quote | 0.05 | -0.03 | 3.00 | 0.00 | 0.05 | 307.00 | 340.00 | quote | 60.26 | 0.00 | 0.00 | 57.10 | 61.40 | 1.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.10 | 220.00 | 345.00 | quote | 65.00 | -2.10 | 1.00 | 62.10 | 66.70 | 1.00 |
| quote | 0.04 | -0.07 | 1.00 | 0.00 | 0.05 | 584.00 | 350.00 | quote | 70.25 | -6.33 | 1.00 | 67.10 | 70.90 | 5.00 |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.05 | 56.00 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 72.40 | 76.90 | |
| quote | 0.03 | 0.00 | 3.00 | 0.00 | 0.05 | 99.00 | 360.00 | quote | 82.07 | -2.08 | 1.00 | 77.20 | 82.00 | 3.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 20.00 | 365.00 | quote | 98.95 | 0.00 | 0.00 | 82.30 | 86.90 | |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.05 | 9.00 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 87.30 | 91.90 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | 375.00 | quote | 98.83 | 0.00 | 0.00 | 92.20 | 97.00 | |
| quote | 0.08 | 0.00 | 1.00 | 0.00 | 0.05 | 14.00 | 380.00 | quote | 121.10 | 0.00 | 0.00 | 97.00 | 101.10 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 385.00 | quote | 106.90 | 0.00 | 0.00 | 102.30 | 107.50 | ||
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.10 | 13.00 | 390.00 | quote | 108.43 | 0.00 | 0.00 | 107.10 | 111.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 112.10 | 117.00 | ||
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 3.00 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 117.60 | 121.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 405.00 | quote | 0.00 | 0.00 | 0.00 | 122.20 | 127.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 127.50 | 131.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 132.40 | 135.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 137.30 | 141.60 | ||
Show All |
