Bulletin
Investor Alert

New York Markets Close in:

Zoom Video Communications Inc.

NAS: ZM

GO
/marketstate/country/us

Market open

 --Real time quotes

Feb 7, 2023, 1:12 p.m.

ZM
/zigman2/quotes/211319643/composite

$

82.85

Change

+5.78 +7.50%

Volume

Volume 8.44m

Real time quotes

/zigman2/quotes/211319643/composite

Previous close

$ 77.07

$ 82.85

Change

+5.78 +7.50%

Day low

Day high

$76.01

$84.99

Open

52 week low

52 week high

$63.55

$152.69

Open

OPTION CHAIN FOR ZOOM VIDEO COMMUNICATIONS INC.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 42.95 45.15 40.00 quote 0.01 0.00 1.00 0.00 0.01
quote 22.65 0.00 0.00 38.10 40.15 1.00 45.00 quote 0.01 0.00 0.00 0.00 0.02 260.00
quote 33.00 8.15 2.00 33.00 35.15 4.00 50.00 quote 0.02 0.00 0.00 0.00 0.01 33.00
quote 16.60 0.00 0.00 30.15 32.10 5.00 53.00 quote 0.05 0.00 0.00 0.00 0.03 24.00
quote 30.30 0.00 2.00 30.05 31.10 54.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 28.10 30.20 55.00 quote 0.03 0.00 0.00 0.00 0.02 54.00
quote 0.00 0.00 0.00 27.15 29.25 56.00 quote 0.03 0.00 0.00 0.00 0.02 10.00
quote 18.65 0.00 0.00 26.20 28.00 3.00 57.00 quote 0.02 -0.01 4.00 0.00 0.03 121.00
quote 0.00 0.00 0.00 25.20 27.10 58.00 quote 0.08 0.00 0.00 0.00 0.03 25.00
quote 0.00 0.00 0.00 24.25 26.10 59.00 quote 0.02 0.00 0.00 0.00 0.03 77.00
quote 19.25 3.75 1.00 23.35 25.00 3.00 60.00 quote 0.01 0.00 11.00 0.00 0.03 83.00
quote 0.00 0.00 0.00 22.20 24.15 61.00 quote 0.01 -0.01 25.00 0.00 0.03 75.00
quote 21.06 0.00 0.00 21.35 23.00 3.00 62.00 quote 0.02 -0.01 2.00 0.01 0.03 70.00
quote 14.91 0.00 0.00 20.30 22.05 5.00 63.00 quote 0.01 -0.01 19.00 0.00 0.03 483.00
quote 18.55 0.00 0.00 19.15 21.05 22.00 64.00 quote 0.02 0.01 3.00 0.00 0.03 1,351
quote 10.12 0.00 0.00 18.30 20.00 20.00 65.00 quote 0.01 -0.01 95.00 0.00 0.03 164.00
quote 11.15 -0.65 2.00 17.05 19.10 31.00 66.00 quote 0.02 -0.01 1.00 0.00 0.03 45.00
quote 10.25 2.26 10.00 16.10 18.15 30.00 67.00 quote 0.02 -0.01 1.00 0.00 0.03 102.00
quote 12.33 1.75 1.00 15.15 16.95 22.00 68.00 quote 0.04 -0.02 21.00 0.00 0.03 262.00
quote 10.24 1.24 15.00 14.00 16.10 52.00 69.00 quote 0.03 -0.06 5.00 0.00 0.03 184.00
quote 13.25 5.95 11.00 14.15 14.95 537.00 70.00 quote 0.03 -0.11 54.00 0.02 0.03 596.00
quote 10.82 5.12 25.00 12.40 14.00 63.00 71.00 quote 0.04 -0.18 1,096 0.02 0.03 463.00
quote 12.40 6.10 41.00 11.90 13.20 90.00 72.00 quote 0.04 -0.28 81.00 0.03 0.04 201.00
quote 8.88 4.68 8.00 10.05 12.15 522.00 73.00 quote 0.04 -0.53 263.00 0.03 0.05 175.00
quote 9.90 6.60 5.00 9.20 11.15 118.00 74.00 quote 0.06 -0.71 74.00 0.06 0.07 258.00
quote 9.49 6.39 59.00 9.25 10.05 660.00 75.00 quote 0.09 -0.96 1,217 0.07 0.08 584.00
quote 7.45 5.01 65.00 7.90 9.00 364.00 76.00 quote 0.12 -1.27 2,974 0.12 0.14 438.00
quote 7.61 5.65 237.00 7.35 7.95 634.00 77.00 quote 0.16 -1.79 430.00 0.15 0.17 327.00
quote 7.10 5.63 1,321 6.45 7.05 644.00 78.00 quote 0.22 -2.39 1,510 0.22 0.24 183.00
quote 5.60 4.47 1,446 5.60 6.15 501.00 79.00 quote 0.35 -2.90 649.00 0.32 0.43 237.00
quote 5.30 4.42 4,688 4.75 5.30 745.00 80.00 quote 0.51 -3.74 3,546 0.50 0.51 183.00
quote 4.17 3.54 2,483 4.20 4.55 389.00 81.00 quote 0.86 -3.05 1,307 0.67 0.83 115.00
quote 3.50 3.00 3,098 3.45 3.80 816.00 82.00 quote 1.19 -4.46 1,064 0.96 1.18 115.00
82.85 Current price as of 2/07/2023 01:12:23 PM
quote 3.00 2.64 2,603 2.78 3.10 268.00 83.00 quote 1.62 -4.08 560.00 1.30 1.60 191.00
quote 2.41 2.13 1,693 2.21 2.57 242.00 84.00 quote 1.80 -2.00 61.00 1.73 1.80 41.00
quote 1.98 1.79 5,418 1.78 2.00 707.00 85.00 quote 2.45 -3.10 662.00 2.25 2.45 67.00
quote 1.48 1.35 1,048 1.37 1.67 671.00 86.00 quote 7.50 2.20 2.00 2.79 3.15 24.00
quote 1.15 1.04 485.00 1.09 1.25 143.00 87.00 quote 8.05 0.00 15.00 3.45 3.85
quote 0.90 0.83 580.00 0.85 0.95 281.00 88.00 quote 10.30 0.00 1.00 4.15 4.65 1.00
quote 0.68 0.61 580.00 0.65 0.78 293.00 89.00 quote 9.97 -1.48 15.00 4.95 5.50 2.00
quote 0.56 0.50 5,154 0.58 0.60 371.00 90.00 quote 6.00 -7.50 33.00 5.70 6.80 11.00
quote 0.43 0.38 61.00 0.39 0.49 61.00 91.00 quote 8.65 0.00 15.00 6.65 8.15
quote 0.32 0.28 505.00 0.31 0.43 37.00 92.00 quote 8.55 0.00 47.00 7.45 9.10
quote 0.28 0.25 25.00 0.22 0.30 41.00 93.00 quote 11.36 0.00 38.00 8.40 10.00
quote 0.18 0.16 383.00 0.17 0.20 874.00 95.00 quote 14.62 0.00 15.00 10.15 12.25
quote 0.08 0.07 289.00 0.07 0.11 123.00 100.00 quote 0.00 0.00 0.00 15.00 17.10
quote 0.06 -0.01 355.00 0.05 0.10 11.00 105.00 quote 0.00 0.00 0.00 20.00 22.15
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 34.45 0.00 0.00 48.15 50.10 9.00 35.00 quote 0.01 0.00 0.00 0.00 0.03 1.00
quote 30.85 0.00 0.00 43.30 45.15 23.00 40.00 quote 0.01 0.00 0.00 0.00 0.05 1,010
quote 37.95 0.00 0.00 38.15 40.10 20.00 45.00 quote 0.02 0.00 0.00 0.00 0.05 407.00
quote 27.10 2.05 3.00 33.60 35.00 25.00 50.00 quote 0.01 0.00 2.00 0.00 0.03 1,836
quote 20.95 0.00 0.00 28.75 30.15 81.00 55.00 quote 0.01 -0.01 10.00 0.01 0.02 6,946
quote 18.60 9.95 1.00 24.90 26.05 8.00 59.00 quote 0.04 -0.02 100.00 0.00 0.03 198.00
quote 20.00 -2.78 1.00 23.40 25.10 133.00 60.00 quote 0.01 -0.06 39.00 0.00 0.03 4,532
quote 12.95 0.00 0.00 22.70 24.05 4.00 61.00 quote 0.04 -0.04 41.00 0.01 0.03 54.00
quote 7.35 0.00 0.00 21.45 23.05 1.00 62.00 quote 0.02 -0.07 11.00 0.00 0.03 277.00
quote 17.57 4.02 17.00 20.65 22.00 2.00 63.00 quote 0.09 -0.02 5.00 0.01 0.03 48.00
quote 17.89 6.74 23.00 19.55 21.05 6.00 64.00 quote 0.14 0.04 28.00 0.02 0.03 72.00
quote 17.24 0.14 36.00 18.40 20.15 1,294 65.00 quote 0.04 -0.16 31.00 0.03 0.04 2,285
quote 14.65 6.05 15.00 17.70 19.00 31.00 66.00 quote 0.06 -0.22 315.00 0.04 0.05 280.00
quote 15.29 2.79 16.00 16.65 18.05 113.00 67.00 quote 0.09 -0.25 11.00 0.05 0.06 57.00
quote 9.50 -2.75 2.00 15.75 17.15 52.00 68.00 quote 0.12 -0.26 74.00 0.01 0.08 211.00
quote 13.05 3.45 8.00 14.85 16.05 24.00 69.00 quote 0.44 -0.10 21.00 0.07 0.21 550.00
quote 14.65 7.24 18.00 14.10 15.15 1,849 70.00 quote 0.15 -0.55 112.00 0.12 0.13 3,618
quote 11.55 4.49 9.00 12.95 14.15 88.00 71.00 quote 0.96 0.31 56.00 0.10 0.18 761.00
quote 6.10 -3.83 4.00 12.35 13.35 106.00 72.00 quote 0.25 -0.80 58.00 0.18 0.22 765.00
quote 11.15 5.37 4.00 11.50 12.20 134.00 73.00 quote 0.27 -1.04 342.00 0.24 0.28 1,650
quote 9.20 4.64 79.00 9.90 11.55 211.00 74.00 quote 1.36 -0.35 50.00 0.32 0.37 178.00
quote 9.60 5.77 106.00 9.70 10.45 2,652 75.00 quote 0.45 -1.58 189.00 0.41 0.47 2,385
quote 8.90 5.60 85.00 8.95 9.50 227.00 76.00 quote 0.61 -1.81 102.00 0.56 0.64 183.00
quote 7.72 4.67 158.00 8.05 8.60 444.00 77.00 quote 0.78 -2.27 198.00 0.70 0.79 220.00
quote 7.55 5.10 218.00 7.15 7.75 860.00 78.00 quote 1.00 -2.65 161.00 0.90 0.99 413.00
quote 6.20 4.05 1,337 6.50 7.00 611.00 79.00 quote 1.31 -2.59 66.00 1.10 1.28 88.00
quote 5.94 4.12 1,368 6.10 6.25 3,960 80.00 quote 1.57 -2.68 265.00 1.39 1.54 805.00
quote 5.19 3.70 318.00 5.30 5.60 513.00 81.00 quote 2.12 -1.78 95.00 1.68 1.87 90.00
quote 4.68 3.43 796.00 4.75 4.85 450.00 82.00 quote 2.10 -3.35 67.00 2.03 2.36 216.00
82.85 Current price as of 2/07/2023 01:12:23 PM
quote 4.15 3.08 405.00 4.15 4.35 1,794 83.00 quote 2.50 -4.60 633.00 2.41 2.83 93.00
quote 3.05 2.33 333.00 3.05 3.30 2,989 85.00 quote 3.62 -4.68 13.00 3.40 3.80 753.00
quote 1.50 1.19 2,314 1.37 1.57 3,411 90.00 quote 7.78 -4.24 5.00 6.65 7.20 24.00
quote 0.75 0.59 99.00 0.65 0.72 1,255 95.00 quote 15.80 -10.00 2.00 10.80 12.50 2.00
quote 0.30 0.23 378.00 0.26 0.37 1,116 100.00 quote 19.65 -4.65 30.00 15.40 16.85 1.00
quote 0.14 0.09 64.00 0.06 0.25 1,241 105.00 quote 23.30 -12.88 19.00 20.15 22.10 4.00
quote 0.10 0.06 268.00 0.01 0.16 1,099 110.00 quote 40.95 0.00 0.00 25.00 26.95 25.00
quote 0.03 -0.04 2.00 0.01 0.12 820.00 115.00 quote 44.55 0.00 0.00 30.00 31.65 5.00
quote 0.05 0.02 10.00 0.04 0.05 852.00 120.00 quote 36.93 0.00 0.00 34.95 36.65 1.00
quote 0.03 0.02 31.00 0.02 0.03 583.00 125.00 quote 48.95 0.00 0.00 39.90 42.00 219.00
quote 0.01 0.00 0.00 0.02 0.03 611.00 130.00 quote 58.90 0.00 0.00 44.80 47.15 30.00
quote 0.02 -0.01 1.00 0.02 0.03 352.00 135.00 quote 60.30 0.00 0.00 49.90 51.85 1.00
quote 0.02 -0.02 2.00 0.02 0.03 496.00 140.00 quote 66.15 0.00 0.00 54.80 56.95 20.00
quote 0.03 0.00 0.00 0.00 0.03 697.00 145.00 quote 73.35 0.00 0.00 59.85 62.05 54.00
quote 0.01 0.00 0.00 0.00 0.07 519.00 150.00 quote 70.10 0.00 0.00 64.95 66.80 21.00
quote 0.02 0.00 0.00 0.00 0.06 377.00 155.00 quote 70.90 0.00 0.00 69.85 72.10 28.00
quote 0.01 0.00 0.00 0.00 0.07 654.00 160.00 quote 88.60 0.00 0.00 74.90 77.15 1.00
quote 0.16 0.00 0.00 0.00 0.03 468.00 165.00 quote 94.40 0.00 0.00 79.90 81.90 58.00
quote 0.15 0.00 0.00 0.00 0.03 417.00 170.00 quote 96.15 0.00 0.00 84.80 86.95 41.00
quote 0.01 -0.02 1.00 0.00 0.03 668.00 175.00 quote 95.55 0.00 0.00 89.80 92.00 144.00
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 22.87 0.00 0.00 38.35 40.15 4.00 45.00 quote 0.35 0.00 0.00 0.00 0.22 10.00
quote 0.00 0.00 0.00 33.20 35.30 50.00 quote 0.48 0.00 0.00 0.00 0.20 12.00
quote 0.00 0.00 0.00 28.30 30.30 55.00 quote 0.01 -0.03 3.00 0.00 0.04 73.00
quote 15.05 0.00 0.00 27.15 29.30 1.00 56.00 quote 0.24 0.21 1.00 0.00 0.23 7.00
quote 0.00 0.00 0.00 26.30 28.25 57.00 quote 0.02 -0.06 2.00 0.00 0.10 22.00
quote 0.00 0.00 0.00 25.15 27.25 58.00 quote 0.04 -0.03 2.00 0.00 0.03 56.00
quote 0.00 0.00 0.00 24.45 26.25 59.00 quote 0.35 0.00 0.00 0.03 0.04 28.00
quote 19.05 0.00 1.00 23.30 25.25 2.00 60.00 quote 0.04 -0.08 3.00 0.00 0.03 203.00
quote 0.00 0.00 0.00 22.35 24.10 61.00 quote 0.04 -0.11 6.00 0.01 0.03 27.00
quote 0.00 0.00 0.00 21.60 23.20 62.00 quote 0.05 -0.03 3.00 0.03 0.04 91.00
quote 0.00 0.00 0.00 20.45 22.20 63.00 quote 0.05 -0.19 13.00 0.04 0.08 44.00
quote 6.40 0.00 0.00 19.55 21.20 14.00 64.00 quote 0.10 -0.21 2.00 0.08 0.10 49.00
quote 14.30 -3.60 2.00 18.40 20.25 5.00 65.00 quote 0.15 -0.23 7.00 0.04 0.20 323.00
quote 9.40 0.00 0.00 17.60 19.10 117.00 66.00 quote 0.47 0.26 2.00 0.01 0.18 74.00
quote 8.50 0.00 0.00 16.30 18.30 21.00 67.00 quote 0.22 -0.39 5.00 0.04 0.23 98.00
quote 12.60 0.00 0.00 15.55 17.45 89.00 68.00 quote 0.15 -0.55 3.00 0.15 0.32 125.00
quote 9.14 0.58 2.00 14.65 16.40 34.00 69.00 quote 0.30 -0.47 8.00 0.21 0.28 152.00
quote 13.24 0.00 0.00 13.85 15.45 393.00 70.00 quote 0.88 -0.23 59.00 0.23 0.38 248.00
quote 13.00 4.80 1.00 13.05 14.45 232.00 71.00 quote 0.60 -0.65 15.00 0.34 0.46 188.00
quote 11.00 0.00 0.00 12.45 13.50 330.00 72.00 quote 0.62 -0.59 7.00 0.42 0.57 59.00
quote 6.25 -1.60 1.00 11.65 12.65 263.00 73.00 quote 1.63 0.32 15.00 0.54 0.65 195.00
quote 5.52 -0.33 1.00 10.70 11.70 198.00 74.00 quote 1.89 -0.31 28.00 0.62 0.85 116.00
quote 4.75 -1.65 8.00 9.65 10.95 276.00 75.00 quote 0.99 -1.59 61.00 0.82 1.08 113.00
quote 4.20 -4.59 2.00 8.90 10.10 140.00 76.00 quote 2.07 -0.84 27.00 0.93 1.24 224.00
quote 9.15 5.65 74.00 8.30 9.35 199.00 77.00 quote 1.31 -2.08 90.00 1.20 1.47 70.00
quote 6.25 3.15 29.00 7.90 8.50 94.00 78.00 quote 3.55 0.70 3.00 1.38 1.70 53.00
quote 5.92 2.96 11.00 7.15 7.70 62.00 79.00 quote 1.85 -2.81 31.00 1.67 2.02 101.00
quote 6.85 4.55 115.00 6.55 7.00 650.00 80.00 quote 2.75 -2.26 24.00 1.90 2.42 134.00
quote 6.30 3.64 38.00 5.95 6.30 46.00 81.00 quote 3.00 -2.85 29.00 2.23 2.76 44.00
quote 5.19 3.45 44.00 5.15 5.65 146.00 82.00 quote 2.75 -2.35 35.00 2.56 3.00 94.00
82.85 Current price as of 2/07/2023 01:12:23 PM
quote 5.00 3.54 132.00 4.70 5.00 92.00 83.00 quote 3.20 -1.40 3.00 3.05 3.45 26.00
quote 4.30 2.95 45.00 4.05 4.50 50.00 84.00 quote 3.91 -1.60 10.00 3.50 3.85 3.00
quote 4.05 3.04 117.00 3.70 4.15 836.00 85.00 quote 4.41 -0.24 1.00 3.95 4.35 3.00
quote 3.09 2.27 7.00 3.20 3.60 52.00 86.00 quote 6.15 0.00 33.00 4.55 4.95
quote 2.85 2.14 91.00 2.78 3.15 61.00 87.00 quote 0.00 0.00 0.00 5.10 5.65
quote 2.08 1.64 176.00 1.84 2.28 1,936 90.00 quote 7.97 0.00 1.00 7.15 7.70
quote 1.06 0.87 365.00 0.90 1.16 675.00 95.00 quote 0.00 0.00 0.00 10.95 12.75
quote 0.56 0.32 109.00 0.43 0.56 693.00 100.00 quote 0.00 0.00 0.00 15.50 17.35

March, 2023 Options

Show

May, 2023 Options

Show

June, 2023 Options

Show

August, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.