Dark

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

At Close

Oct 27, 2025 3:59:58 PM EDT

85.17USD+1.050%(+0.89)2,855,613

85.17Bid 89.90Ask 4.73Spread

Pre-market

Oct 27, 2025 9:27:30 AM EDT

87.24USD+3.512%(+2.96)15,295

After-hours

Oct 27, 2025 4:14:30 PM EDT

85.18USD+0.018%(+0.01)13,662

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Oct 31, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,176	1,425	236	3,788

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110 C	0.05	0%	1	1	10-22	ZM251031C00110000
105 C	0.05	0%	1	1	10-22	ZM251031C00105000
100 C	0.04	-55.56%	6	7	10-22	ZM251031C00100000
98 C	0	0%	0			ZM251031C00098000
97 C	0.38	0%	2	2	09-19	ZM251031C00097000
96 C	0.67	+3.08%	1	15	09-18	ZM251031C00096000
95 C	0.03	-40.00%	7	25	10-24	ZM251031C00095000
94 C	0.04	+300.00%	2	5	10-24	ZM251031C00094000
93 C	0.38	+153.33%	12	12	10-13	ZM251031C00093000
92 C	0.12	-20.00%	2	196	10-24	ZM251031C00092000
91 C	0.19	-47.22%	16	33	10-10	ZM251031C00091000
90 C	0.11	-15.38%	29	194	10-24	ZM251031C00090000
89 C	0.23	+109.09%	19	90	10-24	ZM251031C00089000
88 C	0.31	+3.33%	53	127	10-24	ZM251031C00088000
87 C	0.47	+62.07%	215	354	10-24	ZM251031C00087000
86 C	0.60	+11.11%	224	363	10-24	ZM251031C00086000
85 C	1.00	+31.58%	229	262	10-24	ZM251031C00085000
84 C	1.43	+36.19%	98	254	10-24	ZM251031C00084000
83 C	2.29	+50.66%	83	181	10-24	ZM251031C00083000
82 C	3.55	+65.12%	48	417	10-24	ZM251031C00082000
81 C	3.65	+26.30%	25	138	10-24	ZM251031C00081000
80 C	5.30	+51.43%	13	205	10-24	ZM251031C00080000
79 C	5.77	+44.25%	155	326	10-24	ZM251031C00079000
78 C	6.75	+39.18%	155	355	10-24	ZM251031C00078000
77 C	7.25	+25.87%	2	29	10-24	ZM251031C00077000
76 C	3.59	-24.42%	1	4	10-14	ZM251031C00076000
75 C	9.42	+14.18%	4	4	10-24	ZM251031C00075000
74 C	0	0%	0			ZM251031C00074000
73 C	0	0%	0			ZM251031C00073000
72 C	0	0%	0			ZM251031C00072000
71 C	0	0%	0			ZM251031C00071000
70 C	14.81	0%	1	1	09-15	ZM251031C00070000
69 C	0	0%	0			ZM251031C00069000
68 C	0	0%	0			ZM251031C00068000
67 C	0	0%	0			ZM251031C00067000
65 C	0	0%	0			ZM251031C00065000
60 C	0	0%	0			ZM251031C00060000
55 C	0	0%	0			ZM251031C00055000
50 C	0	0%	0			ZM251031C00050000
45 C	0	0%	0			ZM251031C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110 P	30.80	+7.17%	3	1	10-07	ZM251031P00110000
105 P	0	0%	0			ZM251031P00105000
100 P	15.25	-21.71%	1	1	10-24	ZM251031P00100000
98 P	17.73	0%	2	0	10-06	ZM251031P00098000
97 P	17.02	-1.10%	1	1	10-16	ZM251031P00097000
96 P	0	0%	0			ZM251031P00096000
95 P	0	0%	0			ZM251031P00095000
94 P	0	0%	0			ZM251031P00094000
93 P	10.48	-25.41%	1	2	10-23	ZM251031P00093000
92 P	0	0%	0			ZM251031P00092000
91 P	0	0%	0			ZM251031P00091000
90 P	6.95	0%	2	1	10-21	ZM251031P00090000
89 P	0	0%	0			ZM251031P00089000
88 P	0	0%	0			ZM251031P00088000
87 P	4.06	+17.68%	1	1	10-22	ZM251031P00087000
86 P	1.84	-44.07%	229	229	10-24	ZM251031P00086000
85 P	1.34	-46.40%	109	101	10-24	ZM251031P00085000
84 P	0.95	-53.66%	87	110	10-24	ZM251031P00084000
83 P	0.59	-53.17%	34	106	10-24	ZM251031P00083000
82 P	0.42	-54.35%	120	194	10-24	ZM251031P00082000
81 P	0.21	-71.23%	27	67	10-24	ZM251031P00081000
80 P	0.15	-64.29%	7	207	10-24	ZM251031P00080000
79 P	0.14	-51.72%	10	314	10-24	ZM251031P00079000
78 P	0.12	-45.45%	9	185	10-24	ZM251031P00078000
77 P	0.21	+23.53%	14	55	10-22	ZM251031P00077000
76 P	0.10	-52.38%	2	1,204	10-24	ZM251031P00076000
75 P	0.05	-28.57%	2	196	10-23	ZM251031P00075000
74 P	0.03	-92.31%	9	26	10-23	ZM251031P00074000
73 P	0.19	0%	1	1	09-30	ZM251031P00073000
72 P	0.25	+66.67%	17	20	10-14	ZM251031P00072000
71 P	0.05	-73.68%	346	347	10-20	ZM251031P00071000
70 P	0.07	-70.83%	1	4	10-21	ZM251031P00070000
69 P	0	0%	0			ZM251031P00069000
68 P	0	0%	0			ZM251031P00068000
67 P	0	0%	0			ZM251031P00067000
65 P	1.08	0%	2	2	09-16	ZM251031P00065000
60 P	0.10	+42.86%	303	304	10-22	ZM251031P00060000
55 P	0.08	0%	342	342	10-22	ZM251031P00055000
50 P	0.05	0%	2	2	10-22	ZM251031P00050000
45 P	0.05	0%	1	1	10-22	ZM251031P00045000

.dark-mode .sxstkk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sxstkk{ color: #333333; background-color: white; border: 2px solid #333333; }ZMZoom Communications, Inc. Class A Common Stockstock NASDAQ