Bulletin
Investor Alert

New York Markets Open in:

Zoom Video Communications Inc.

NAS: ZM

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Oct 26, 2021, 4:55 a.m.

ZM
/zigman2/quotes/211319643/composite

$

281.22

Change

+1.43 +0.51%

Volume

Volume 715

Real time quotes

/zigman2/quotes/211319643/composite

Previous close

$ 279.79

$ 279.79

Change

+2.21 +0.80%

Day low

Day high

$275.72

$282.98

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 0.00 148.50 153.00 130.00 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

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.