Bulletin
Investor Alert

Zoom Video Communications Inc.

NAS: ZM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 14, 2021, 7:59 p.m.

ZM
/zigman2/quotes/211319643/composite

$

308.50

Change

+0.61 +0.20%

Volume

Volume 88,982

Quotes are delayed by 20 min

/zigman2/quotes/211319643/composite

Previous close

$ 290.16

$ 307.89

Change

+17.73 +6.11%

Day low

Day high

$292.15

$309.18

Open

52 week low

52 week high

$149.16

$588.84

Open

OPTION CHAIN FOR ZOOM VIDEO COMMUNICATIONS INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 152.40 154.90 155.00 quote 0.05 0.00 0.00 0.00 0.05 34.00
quote 149.00 0.00 0.00 142.50 144.90 4.00 165.00 quote 0.05 0.00 0.00 0.00 0.15 49.00
quote 113.62 0.00 0.00 137.60 139.90 10.00 170.00 quote 0.10 0.00 0.00 0.00 0.10 213.00
quote 138.70 0.00 0.00 132.50 134.90 13.00 175.00 quote 0.05 0.00 0.00 0.00 0.15 96.00
quote 108.97 0.00 0.00 126.20 130.00 19.00 180.00 quote 0.05 0.00 0.00 0.00 0.10 63.00
quote 0.00 0.00 0.00 122.40 125.00 185.00 quote 0.25 0.00 0.00 0.00 0.20 191.00
quote 124.45 0.00 0.00 117.40 120.00 27.00 190.00 quote 0.10 0.00 0.00 0.00 0.20 237.00
quote 119.13 0.00 0.00 111.30 115.00 29.00 195.00 quote 0.05 -0.15 1.00 0.00 0.20 87.00
quote 88.70 0.00 0.00 107.00 110.00 108.00 200.00 quote 0.05 -0.10 8.00 0.05 0.10 704.00
quote 0.00 0.00 0.00 102.40 105.00 205.00 quote 0.00 0.00 0.00 0.00 0.20
quote 73.40 0.00 0.00 97.00 100.00 41.00 210.00 quote 0.05 -0.10 9.00 0.00 0.15 212.00
quote 0.00 0.00 0.00 91.20 95.00 215.00 quote 0.15 -0.10 24.00 0.00 0.20 7.00
quote 68.50 0.00 0.00 86.20 90.00 21.00 220.00 quote 0.10 -0.24 36.00 0.05 0.15 584.00
quote 0.00 0.00 0.00 81.20 85.00 225.00 quote 0.10 -0.50 14.00 0.05 0.15 74.00
quote 61.45 0.00 0.00 76.20 80.00 49.00 230.00 quote 0.12 -0.43 39.00 0.10 0.15 3,426
quote 0.00 0.00 0.00 71.30 75.10 235.00 quote 0.13 -0.51 2.00 0.10 0.15 8.00
quote 54.60 0.00 0.00 67.60 70.00 39.00 240.00 quote 0.19 -0.36 62.00 0.15 0.20 1,364
quote 0.00 0.00 0.00 62.70 64.50 245.00 quote 0.20 -0.65 30.00 0.15 0.25 79.00
quote 56.90 13.40 4.00 57.70 59.90 64.00 250.00 quote 0.20 -0.90 205.00 0.20 0.30 5,333
quote 52.00 24.00 1.00 52.70 55.30 3.00 255.00 quote 0.35 -1.10 47.00 0.20 0.40 147.00
quote 48.31 27.38 22.00 48.00 49.80 222.00 260.00 quote 0.38 -1.47 338.00 0.40 0.45 2,990
quote 25.40 0.00 0.00 43.00 44.90 21.00 265.00 quote 0.55 -1.55 254.00 0.40 0.65 499.00
quote 35.40 17.30 25.00 38.20 40.20 335.00 270.00 quote 0.65 -2.65 309.00 0.60 0.75 1,792
quote 32.00 18.60 17.00 33.50 35.00 29.00 275.00 quote 0.90 -3.33 217.00 0.85 1.00 440.00
quote 30.00 14.70 77.00 28.80 29.40 475.00 280.00 quote 1.25 -4.70 770.00 1.15 1.35 1,746
quote 23.50 9.61 21.00 26.30 27.20 92.00 282.50 quote 1.37 -5.07 41.00 1.40 1.55 164.00
quote 24.85 12.45 43.00 24.10 26.10 303.00 285.00 quote 1.60 -5.90 472.00 1.65 1.80 258.00
quote 22.05 11.21 49.00 22.00 22.80 176.00 287.50 quote 2.00 -6.47 100.00 1.90 2.15 204.00
quote 20.70 11.00 321.00 19.70 20.70 758.00 290.00 quote 2.40 -7.00 1,260 2.35 2.55 3,049
quote 17.80 8.10 114.00 17.60 19.10 125.00 292.50 quote 2.85 -6.95 109.00 2.80 3.00 111.00
quote 16.42 9.12 139.00 16.20 16.90 413.00 295.00 quote 3.35 -8.85 349.00 3.30 3.60 311.00
quote 14.71 7.91 118.00 13.10 14.80 202.00 297.50 quote 4.18 -9.46 210.00 3.90 4.30 47.00
quote 13.15 7.92 730.00 12.40 13.30 2,581 300.00 quote 4.75 -10.25 1,138 4.70 5.00 3,066
quote 11.50 6.85 367.00 10.80 11.50 461.00 302.50 quote 5.20 -12.55 201.00 5.60 5.90 118.00
quote 9.88 5.98 727.00 9.30 10.00 635.00 305.00 quote 6.62 -14.68 523.00 6.60 7.20 431.00
quote 8.61 5.01 446.00 7.80 9.00 152.00 307.50 quote 7.70 -13.90 290.00 7.70 8.00 135.00
307.89 Current price as of 5/14/2021 04:00:00 PM
quote 7.20 4.50 1,087 6.70 7.40 679.00 310.00 quote 8.90 -13.85 255.00 9.00 9.30 2,068
quote 6.20 3.80 146.00 5.90 6.30 338.00 312.50 quote 10.50 -14.34 39.00 10.40 10.80 91.00
quote 5.25 3.17 752.00 4.90 5.20 452.00 315.00 quote 12.00 -17.74 203.00 11.80 12.30 505.00
quote 4.50 3.50 104.00 4.10 4.40 226.00 317.50 quote 16.28 -12.12 9.00 13.00 14.90 191.00
quote 3.70 2.35 933.00 3.40 3.70 3,028 320.00 quote 16.35 -14.05 131.00 15.40 15.80 1,804
quote 2.95 1.85 137.00 2.85 3.10 267.00 322.50 quote 17.95 -19.95 32.00 16.80 17.70 224.00
quote 2.45 1.45 900.00 1.85 2.50 773.00 325.00 quote 21.20 -12.34 34.00 18.30 19.80 658.00
quote 2.10 1.15 152.00 1.90 2.25 320.00 327.50 quote 22.11 -16.01 15.00 20.50 21.90 193.00
quote 1.65 0.85 1,319 1.55 1.75 9,064 330.00 quote 23.00 -15.60 114.00 22.20 24.20 9,005
quote 1.10 0.72 38.00 1.25 1.50 407.00 332.50 quote 25.00 -17.07 13.00 24.20 26.30 171.00
quote 1.15 0.70 237.00 1.00 1.25 355.00 335.00 quote 29.50 -15.95 44.00 27.90 28.70 316.00
quote 0.85 0.53 39.00 0.85 1.05 157.00 337.50 quote 32.20 -21.99 6.00 29.10 30.70 150.00
quote 0.77 0.43 293.00 0.70 0.85 1,433 340.00 quote 32.97 -19.93 131.00 31.60 33.20 680.00
quote 0.62 0.33 63.00 0.55 0.70 173.00 342.50 quote 43.37 0.00 0.00 34.00 35.40 24.00
quote 0.50 0.35 83.00 0.45 0.60 259.00 345.00 quote 49.05 0.00 0.00 36.50 37.90 91.00
quote 0.32 0.07 204.00 0.35 0.50 193.00 347.50 quote 58.07 0.00 0.00 38.30 40.40 15.00
quote 0.36 0.15 140.00 0.35 0.40 2,654 350.00 quote 41.81 -19.56 173.00 40.50 42.70 1,496
quote 0.20 0.03 231.00 0.20 0.30 174.00 355.00 quote 66.39 0.00 0.00 45.40 47.80 19.00
quote 0.17 0.07 394.00 0.15 0.20 5,230 360.00 quote 52.92 -16.33 18.00 50.30 52.90 739.00
quote 0.15 0.00 10.00 0.10 0.20 231.00 365.00 quote 65.10 0.00 0.00 55.20 57.90 10.00
quote 0.10 0.01 500.00 0.10 0.15 2,388 370.00 quote 61.40 -28.60 2.00 60.90 63.90 618.00
quote 0.07 0.02 218.00 0.05 0.10 5,139 380.00 quote 74.37 -15.85 6.00 70.10 73.90 803.00
quote 0.05 0.00 10.00 0.00 0.10 1,003 390.00 quote 82.38 -30.58 8.00 80.10 83.90 508.00
quote 0.10 0.05 60.00 0.00 0.10 3,029 400.00 quote 92.58 -17.22 73.00 90.60 93.90 606.00
quote 0.05 0.00 1.00 0.00 0.20 651.00 410.00 quote 103.90 -22.60 3.00 100.10 103.90 63.00
quote 0.02 -0.03 13.00 0.00 0.05 1,477 420.00 quote 133.25 0.00 0.00 110.30 113.90 55.00
quote 0.10 0.05 1.00 0.00 0.05 872.00 430.00 quote 142.05 0.00 0.00 120.10 123.90 58.00
quote 0.03 -0.02 1.00 0.00 0.05 950.00 440.00 quote 151.98 0.00 0.00 130.20 133.90 81.00
quote 0.05 0.00 0.00 0.00 0.05 6,857 450.00 quote 143.20 -17.75 8.00 140.10 143.90 5,007
quote 0.03 0.00 6.00 0.00 0.15 995.00 460.00 quote 172.00 0.00 0.00 150.10 153.90 10.00
quote 0.05 0.00 0.00 0.00 0.15 382.00 470.00 quote 175.96 0.00 0.00 160.10 163.90 6.00
quote 0.01 -0.02 2.00 0.00 0.05 363.00 480.00 quote 180.90 0.00 0.00 170.20 173.90 1.00
quote 0.25 0.00 0.00 0.00 0.05 263.00 490.00 quote 197.96 0.00 0.00 180.30 183.90 500.00
quote 0.04 0.01 3.00 0.00 0.05 1,176 500.00 quote 192.40 -18.15 2.00 190.10 193.90 16.00
quote 0.05 0.00 0.00 0.00 0.15 220.00 510.00 quote 217.84 0.00 0.00 200.40 203.90 8.00
quote 0.05 0.00 0.00 0.00 0.05 993.00 520.00 quote 197.10 0.00 0.00 210.10 213.90 1.00
quote 0.03 0.00 0.00 0.00 0.05 241.00 540.00 quote 232.35 0.00 0.00 230.10 233.90 61.00
quote 0.05 0.00 0.00 0.00 0.15 1,124 560.00 quote 231.51 0.00 0.00 250.10 253.90 30.00
quote 0.14 0.00 0.00 0.00 0.10 1,049 580.00 quote 263.70 0.00 0.00 270.10 273.90 135.00
quote 0.01 0.00 0.00 0.00 0.05 1,241 600.00 quote 276.00 0.00 0.00 290.10 293.90 21.00
quote 0.15 0.00 0.00 0.00 0.15 272.00 620.00 quote 272.60 0.00 0.00 310.10 313.90 52.00
quote 0.15 0.00 0.00 0.00 0.05 118.00 640.00 quote 312.10 0.00 0.00 330.10 333.90 33.00
quote 0.05 0.00 0.00 0.00 0.15 524.00 650.00 quote 320.00 0.00 0.00 340.10 343.90 15.00
quote 0.04 0.00 0.00 0.00 0.15 82.00 660.00 quote 235.10 0.00 0.00 350.10 353.90
quote 0.20 0.00 0.00 0.00 0.15 93.00 670.00 quote 296.30 0.00 0.00 360.40 363.90 6.00
quote 0.12 0.00 0.00 0.00 0.15 70.00 680.00 quote 274.50 0.00 0.00 370.10 373.90
quote 0.05 0.00 0.00 0.00 0.15 69.00 690.00 quote 364.70 0.00 0.00 380.10 383.90 4.00
quote 0.05 0.00 0.00 0.00 0.15 310.00 700.00 quote 370.10 0.00 0.00 390.10 393.90 4.00
quote 0.55 0.00 0.00 0.00 0.05 523.00 710.00 quote 380.10 0.00 0.00 400.10 403.90 12.00
quote 0.10 0.00 0.00 0.00 0.15 104.00 720.00 quote 317.60 0.00 0.00 410.10 413.90 6.00
quote 1.02 0.00 0.00 0.00 0.15 5.00 730.00 quote 319.30 0.00 0.00 420.20 423.90 7.00
quote 2.23 0.00 0.00 0.00 0.15 24.00 740.00 quote 389.60 0.00 0.00 430.10 433.90 10.00
quote 0.05 0.00 0.00 0.00 0.15 77.00 750.00 quote 458.20 0.00 0.00 440.10 443.90 3.00
quote 0.75 0.00 0.00 0.00 0.15 58.00 760.00 quote 348.40 0.00 0.00 450.10 453.90 13.00
quote 0.35 0.00 0.00 0.00 0.15 39.00 770.00 quote 358.20 0.00 0.00 460.10 463.90 15.00
quote 0.05 0.00 0.00 0.00 0.15 192.00 780.00 quote 394.30 0.00 0.00 470.10 473.90 11.00
quote 0.04 0.00 0.00 0.00 0.05 387.00 800.00 quote 395.10 0.00 0.00 490.10 493.90 4.00
quote 0.21 0.00 0.00 0.00 0.15 60.00 820.00 quote 416.50 0.00 0.00 510.10 513.90 11.00
quote 0.05 0.00 0.00 0.00 0.05 852.00 840.00 quote 514.70 0.00 0.00 530.50 533.90 39.00
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 156.20 160.00 150.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 151.20 155.00 155.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 146.20 150.00 160.00 quote 0.25 0.00 0.00 0.00 0.20 8.00
quote 0.00 0.00 0.00 141.10 145.00 165.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 136.20 140.00 170.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 131.20 135.00 175.00 quote 0.10 0.00 1.00 0.00 0.15
quote 0.00 0.00 0.00 126.20 130.00 180.00 quote 0.15 -0.18 35.00 0.05 0.20 2.00
quote 0.00 0.00 0.00 121.20 125.00 185.00 quote 0.10 0.00 0.00 0.00 0.25 150.00
quote 0.00 0.00 0.00 116.20 120.00 190.00 quote 0.25 0.00 0.00 0.00 0.25 14.00
quote 0.00 0.00 0.00 111.20 115.00 195.00 quote 0.20 0.10 20.00 0.00 0.25 120.00
quote 0.00 0.00 0.00 106.20 110.10 200.00 quote 0.27 0.00 0.00 0.05 0.25 47.00
quote 0.00 0.00 0.00 101.20 105.10 205.00 quote 0.40 0.00 0.00 0.00 0.30 5.00
quote 122.80 0.00 0.00 96.30 100.10 1.00 210.00 quote 0.15 -0.45 1.00 0.05 0.30 165.00
quote 0.00 0.00 0.00 92.80 95.00 215.00 quote 0.75 0.00 0.00 0.10 0.35 29.00
quote 74.20 0.00 0.00 87.60 90.20 3.00 220.00 quote 0.62 0.00 0.00 0.05 0.35 191.00
quote 0.00 0.00 0.00 82.90 85.20 225.00 quote 0.40 0.00 0.00 0.10 0.35 346.00
quote 53.30 0.00 0.00 77.70 80.30 1.00 230.00 quote 0.35 -0.54 121.00 0.30 0.50 210.00
quote 0.00 0.00 0.00 72.80 75.30 235.00 quote 1.05 0.00 0.00 0.30 0.55 63.00
quote 47.20 0.00 0.00 68.00 70.40 1.00 240.00 quote 0.50 -1.70 5.00 0.35 0.60 550.00
quote 0.00 0.00 0.00 63.10 65.50 245.00 quote 0.65 -2.45 21.00 0.45 0.70 34.00
quote 54.90 16.45 5.00 57.00 60.60 50.00 250.00 quote 0.74 -1.86 76.00 0.70 0.90 431.00
quote 0.00 0.00 0.00 53.00 55.80 255.00 quote 0.99 -2.23 20.00 0.75 1.00 173.00
quote 23.50 0.00 0.00 48.50 51.00 1.00 260.00 quote 1.05 -2.75 29.00 0.95 1.15 258.00
quote 0.00 0.00 0.00 46.40 48.50 262.50 quote 1.75 -4.98 43.00 1.05 1.30 1.00
quote 41.40 13.00 11.00 44.00 46.20 5.00 265.00 quote 1.36 -3.91 26.00 1.15 1.45 318.00
quote 0.00 0.00 0.00 41.70 43.50 267.50 quote 1.64 -5.01 6.00 1.35 1.60 15.00
quote 35.09 -1.08 10.00 38.20 41.20 5.00 270.00 quote 1.72 -4.84 65.00 1.60 1.80 421.00
quote 0.00 0.00 0.00 37.00 39.30 272.50 quote 1.96 -4.41 10.00 1.75 2.05 5.00
quote 25.00 4.00 1.00 34.70 37.10 23.00 275.00 quote 2.20 -4.92 80.00 2.05 2.30 435.00
quote 19.70 0.00 0.00 32.60 34.80 116.00 277.50 quote 2.45 -5.05 3.00 2.35 2.60 54.00
quote 22.00 7.30 1.00 30.50 32.70 15.00 280.00 quote 2.75 -5.75 144.00 2.70 2.95 345.00
quote 27.99 11.94 2.00 28.30 30.00 5.00 282.50 quote 3.30 -5.74 153.00 2.95 3.40 21.00
quote 17.00 0.00 0.00 26.30 28.40 14.00 285.00 quote 3.57 -8.33 55.00 3.50 3.80 240.00
quote 16.40 2.60 1.00 24.20 26.40 21.00 287.50 quote 4.30 -6.81 53.00 3.90 4.30 27.00
quote 23.60 10.97 10.00 22.40 23.40 60.00 290.00 quote 4.55 -9.65 150.00 4.50 4.90 297.00
quote 20.36 7.56 7.00 20.60 21.80 50.00 292.50 quote 5.60 -16.51 17.00 5.00 5.60 32.00
quote 16.94 6.64 17.00 18.30 20.40 71.00 295.00 quote 5.92 -17.44 111.00 5.60 6.30 225.00
quote 17.60 8.10 16.00 16.80 18.00 81.00 297.50 quote 6.50 -18.35 117.00 6.40 7.10 248.00
quote 16.50 8.10 74.00 14.50 16.70 3,184 300.00 quote 8.06 -10.53 192.00 7.20 8.20 676.00
quote 13.80 7.51 23.00 13.90 15.20 74.00 302.50 quote 8.60 -11.50 40.00 8.30 9.00 146.00
quote 12.97 6.67 129.00 12.00 13.70 209.00 305.00 quote 10.14 -11.28 58.00 9.20 10.00 93.00
quote 11.60 7.20 113.00 10.90 12.10 121.00 307.50 quote 11.00 -14.56 42.00 10.50 11.90 485.00
307.89 Current price as of 5/14/2021 04:00:00 PM
quote 10.00 4.40 172.00 10.00 10.60 275.00 310.00 quote 12.20 -18.15 39.00 11.60 13.20 128.00
quote 9.60 6.95 143.00 8.10 10.00 113.00 312.50 quote 14.30 -10.80 10.00 13.10 13.90 377.00
quote 7.90 3.80 78.00 7.10 8.60 109.00 315.00 quote 17.00 -11.15 17.00 14.40 16.10 141.00
quote 7.38 4.93 54.00 6.90 7.50 67.00 317.50 quote 18.00 -14.85 3.00 15.90 17.00 52.00
quote 6.30 2.74 255.00 6.10 6.70 3,635 320.00 quote 17.60 -22.33 10.00 17.10 19.40 138.00
quote 4.50 1.55 13.00 5.30 5.80 169.00 322.50 quote 21.52 -26.08 1.00 18.80 20.20 234.00
quote 4.70 2.18 77.00 4.60 5.10 236.00 325.00 quote 24.12 -20.48 217.00 20.20 22.10 358.00
quote 4.00 2.80 82.00 4.00 4.60 548.00 327.50 quote 25.40 -9.70 13.00 22.00 24.90 31.00
quote 3.50 1.43 2,191 3.50 3.90 627.00 330.00 quote 28.68 -25.36 101.00 24.10 25.90 273.00
quote 2.70 0.70 27.00 3.00 3.30 354.00 332.50 quote 29.08 -16.12 1.00 25.90 28.10 12.00
quote 2.80 1.27 40.00 2.55 2.95 123.00 335.00 quote 32.19 -26.66 13.00 28.00 30.20 360.00
quote 2.02 1.07 4.00 2.20 2.60 145.00 337.50 quote 39.53 0.00 0.00 30.30 32.20 91.00
quote 2.10 1.18 61.00 1.85 2.20 141.00 340.00 quote 47.10 -5.24 2.00 32.40 34.40 141.00
quote 1.65 0.43 4.00 1.65 1.95 578.00 342.50 quote 40.00 -17.47 2.00 34.40 36.80 14.00
quote 1.45 0.54 44.00 1.35 1.70 960.00 345.00 quote 39.60 -11.55 4.00 36.70 39.00 14.00
quote 1.10 0.50 4.00 1.25 1.50 150.00 347.50 quote 73.19 0.00 0.00 39.00 41.40 2.00
quote 1.20 0.40 53.00 1.00 1.25 1,154 350.00 quote 45.41 -19.89 1.00 41.30 44.80 47.00
quote 0.95 0.50 3.00 0.90 1.15 1,689 352.50 quote 63.66 0.00 0.00 43.60 46.00 7.00
quote 0.75 0.05 3.00 0.80 1.00 131.00 355.00 quote 60.00 0.00 0.00 46.00 49.50 16.00
quote 0.55 0.18 1.00 0.65 0.90 65.00 357.50 quote 0.00 0.00 0.00 48.40 50.80
quote 0.62 0.07 57.00 0.55 0.75 159.00 360.00 quote 55.02 -12.88 2.00 50.80 53.20 17.00
quote 0.45 0.13 26.00 0.40 0.60 278.00 365.00 quote 58.90 -11.90 4.00 55.60 57.90 25.00
quote 0.40 -0.10 6.00 0.25 0.45 124.00 370.00 quote 77.35 0.00 0.00 60.50 63.10 18.00
quote 0.35 0.05 29.00 0.20 0.35 197.00 375.00 quote 86.40 0.00 0.00 65.40 68.00 5.00
quote 0.21 0.0100 2.00 0.15 0.30 147.00 380.00 quote 90.58 0.00 0.00 70.30 72.80 11.00
quote 0.17 0.00 0.00 0.05 0.35 14.00 385.00 quote 0.00 0.00 0.00 75.30 77.80
quote 0.10 0.00 0.00 0.05 0.25 53.00 390.00 quote 100.58 0.00 0.00 80.20 82.90 9.00
quote 0.15 0.00 0.00 0.05 0.25 34.00 395.00 quote 105.39 0.00 0.00 85.20 88.90 4.00
quote 0.10 -0.01 23.00 0.05 0.30 184.00 400.00 quote 95.05 0.00 0.00 90.20 93.90 10.00
quote 0.10 0.00 1.00 0.00 0.30 44.00 405.00 quote 109.65 0.00 0.00 95.10 98.90 6.00
quote 0.15 0.00 0.00 0.00 0.20 85.00 410.00 quote 114.70 0.00 0.00 100.10 104.00 8.00
quote 0.16 -1.39 1.00 0.00 0.25 99.00 415.00 quote 0.00 0.00 0.00 105.10 109.00
quote 0.13 0.03 1.00 0.05 0.25 118.00 420.00 quote 0.00 0.00 0.00 110.10 113.90
quote 0.30 0.00 0.00 0.00 0.25 22.00 425.00 quote 0.00 0.00 0.00 115.10 118.90
quote 0.07 0.00 0.00 0.00 0.25 28.00 430.00 quote 108.95 0.00 0.00 120.10 123.90 1.00
quote 1.10 0.00 0.00 0.00 0.25 20.00 435.00 quote 0.00 0.00 0.00 125.10 128.90
quote 0.13 -0.17 1.00 0.00 0.25 55.00 440.00 quote 0.00 0.00 0.00 130.10 133.90
quote 0.30 0.00 0.00 0.00 0.25 1.00 445.00 quote 0.00 0.00 0.00 135.10 138.90
quote 0.15 0.00 0.00 0.00 0.05 80.00 450.00 quote 127.55 0.00 0.00 140.10 143.90
quote 0.26 0.00 0.00 0.00 0.25 3.00 455.00 quote 0.00 0.00 0.00 145.10 148.90
quote 0.12 -0.23 5.00 0.00 0.25 31.00 460.00 quote 0.00 0.00 0.00 150.10 153.90
quote 0.50 0.00 0.00 0.00 0.25 2.00 465.00 quote 0.00 0.00 0.00 155.10 158.90
quote 1.28 0.00 0.00 0.00 0.25 8.00 470.00 quote 0.00 0.00 0.00 160.10 163.90
quote 1.20 0.00 0.00 0.00 0.10 8.00 475.00 quote 0.00 0.00 0.00 165.10 168.90
quote 0.20 0.00 0.00 0.00 0.25 182.00 480.00 quote 0.00 0.00 0.00 170.10 173.90
quote 0.60 0.00 0.00 0.00 0.25 124.00 485.00 quote 0.00 0.00 0.00 175.10 178.90
quote 0.05 0.00 0.00 0.00 0.25 140.00 490.00 quote 0.00 0.00 0.00 180.10 183.90
quote 0.50 0.00 0.00 0.00 0.25 5.00 495.00 quote 0.00 0.00 0.00 185.10 188.90
quote 0.15 0.00 0.00 0.00 0.25 10.00 500.00 quote 0.00 0.00 0.00 190.10 193.90

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

November, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.