Dark

Check out our API

ZM
Zoom Communications, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 6, 2025 3:59:56 PM EDT

73.16USD+2.036%(+1.46)2,671,162

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2025 8:15:30 AM EDT

71.98USD+0.391%(+0.28)263

After-hours

Aug 6, 2025 4:04:30 PM EDT

73.17USD+0.014%(+0.01)350,459

OverviewOption ChainHistoricalExchangesShortsMore

Aug 8, 2025 Aug 15, 2025 Aug 22, 2025 Aug 29, 2025 Sep 5, 2025 Sep 12, 2025 Sep 19, 2025 Nov 21, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Aug 8, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
748	2,486	276	1,435

ZM Aug 8, 2025 Exp. - Volume by Strike

Puts

Calls

ZM Aug 8, 2025 Exp. - Open Interest by Strike

Puts

Calls

ZM Aug 8, 2025 Exp. - Max Pain @ $73.00

Puts

Calls

ZM Aug 8, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110 C	0	0%	0			ZM250808C00110000
105 C	0	0%	0			ZM250808C00105000
100 C	0	0%	0			ZM250808C00100000
95 C	0	0%	0			ZM250808C00095000
90 C	0.01	0.00%	27	141	07-31	ZM250808C00090000
89 C	0.01	-92.86%	16	17	07-31	ZM250808C00089000
88 C	0.01	0.00%	3	102	08-01	ZM250808C00088000
87 C	0.01	-91.67%	319	319	07-31	ZM250808C00087000
86 C	0.02	0%	101	101	07-31	ZM250808C00086000
85 C	0.01	-90.00%	1	3	08-04	ZM250808C00085000
84 C	0.01	-50.00%	2	18	08-04	ZM250808C00084000
83 C	0.01	-94.44%	1	4	08-04	ZM250808C00083000
82 C	0.05	-37.50%	2	30	07-29	ZM250808C00082000
81 C	0.16	+128.57%	5	27	08-01	ZM250808C00081000
80 C	0.01	-50.00%	3	109	08-04	ZM250808C00080000
79 C	0.01	0.00%	6	80	08-05	ZM250808C00079000
78 C	0.02	-33.33%	2	184	08-05	ZM250808C00078000
77 C	0.04	+33.33%	4	478	08-04	ZM250808C00077000
76 C	0.04	-33.33%	26	300	08-05	ZM250808C00076000
75 C	0.09	+12.50%	23	262	08-05	ZM250808C00075000
74 C	0.15	-21.05%	102	311	08-05	ZM250808C00074000
73 C	0.30	-26.83%	21	139	08-05	ZM250808C00073000
72 C	0.61	-32.97%	46	235	08-05	ZM250808C00072000
71 C	1.50	+13.64%	5	271	08-05	ZM250808C00071000
70 C	2.40	-5.51%	17	41	08-05	ZM250808C00070000
69 C	2.35	0%	60	60	08-01	ZM250808C00069000
68 C	8.00	+17.30%	1	1	07-22	ZM250808C00068000
67 C	0	0%	0			ZM250808C00067000
66 C	0	0%	0			ZM250808C00066000
65 C	0	0%	0			ZM250808C00065000
64 C	0	0%	0			ZM250808C00064000
63 C	0	0%	0			ZM250808C00063000
60 C	0	0%	0			ZM250808C00060000
55 C	19.31	0%	1	1	07-30	ZM250808C00055000
50 C	0	0%	0			ZM250808C00050000
45 C	0	0%	0			ZM250808C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110 P	0	0%	0			ZM250808P00110000
105 P	0	0%	0			ZM250808P00105000
100 P	0	0%	0			ZM250808P00100000
95 P	0	0%	0			ZM250808P00095000
90 P	0	0%	0			ZM250808P00090000
89 P	0	0%	0			ZM250808P00089000
88 P	0	0%	0			ZM250808P00088000
87 P	0	0%	0			ZM250808P00087000
86 P	0	0%	0			ZM250808P00086000
85 P	7.68	-3.76%	1	1	07-08	ZM250808P00085000
84 P	0	0%	0			ZM250808P00084000
83 P	0	0%	0			ZM250808P00083000
82 P	10.26	+52.00%	4	4	08-01	ZM250808P00082000
81 P	0	0%	0			ZM250808P00081000
80 P	3.55	-8.51%	1	1	07-08	ZM250808P00080000
79 P	8.30	+63.71%	6	13	08-01	ZM250808P00079000
78 P	4.99	+57.41%	1	8	08-01	ZM250808P00078000
77 P	4.66	-23.86%	3	3	08-05	ZM250808P00077000
76 P	3.95	-22.40%	3	67	08-04	ZM250808P00076000
75 P	2.88	-3.36%	2	118	08-05	ZM250808P00075000
74 P	1.97	-9.63%	17	61	08-05	ZM250808P00074000
73 P	1.55	+9.15%	13	388	08-05	ZM250808P00073000
72 P	0.75	-9.64%	20	120	08-05	ZM250808P00072000
71 P	0.37	-22.92%	125	174	08-05	ZM250808P00071000
70 P	0.17	-15.00%	314	365	08-05	ZM250808P00070000
69 P	0.10	-71.43%	164	265	08-04	ZM250808P00069000
68 P	0.04	-20.00%	1	29	08-05	ZM250808P00068000
67 P	0.05	+66.67%	4	9	08-04	ZM250808P00067000
66 P	0.06	0%	5	5	08-01	ZM250808P00066000
65 P	0.01	-66.67%	1	65	08-05	ZM250808P00065000
64 P	0.04	0%	10	10	08-01	ZM250808P00064000
63 P	0.02	0%	3	3	08-04	ZM250808P00063000
60 P	0	0%	0			ZM250808P00060000
55 P	0.01	-50.00%	1	2	07-30	ZM250808P00055000
50 P	0	0%	0			ZM250808P00050000
45 P	0	0%	0			ZM250808P00045000

Share