ZM
Zoom Communications, Inc. Class A Common Stock
stockNASDAQ

At CloseOct 21, 2026 3:59:58 PM EDT

99.47USD+2.062%(+2.01)2,932,721

Pre-marketOct 21, 2026 9:28:30 AM EDT

102.10USD+4.761%(+4.64)

After-hoursOct 21, 2026 4:46:30 PM EDT

100.28USD+0.812%(+0.81)

95.76Bid104.54Ask8.78Spread

ZM Option Chain

Expiration Dates

Open interestCallsITM 3,487OTM 2,331PutsITM 20OTM 3,251P/C 0.56

CallsPuts

CallsPuts

CallsPuts

Columns

Contract

Calls

Strike	Price	Change	Vol	OI	Last
145 C	0.01	0.00%	4	5	10-20
140 C	0.01	0.00%	2	3	10-20
135 C	0.01	0.00%	11	11	10-20
130 C	0.01	0.00%	2	2	10-20
125 C	0.02	+100.00%	6	5	10-20
120 C	0.03	+200.00%	6	60	10-20
115 C	0.01	-80.00%	2	386	10-20
110 C	0.04	-42.86%	6	38	10-20
109 C	0.05	-66.67%	3	11	10-20
108 C	0.10	-37.50%	30	30	10-16
107 C	0.07	-36.36%	1	123	10-20
106 C	0.13	-31.58%	16	142	10-20
105 C	0.18	-5.26%	26	224	10-20
104 C	0.25	-19.35%	26	58	10-20
103 C	0.34	-26.09%	41	147	10-20
102 C	0.62	-4.62%	38	171	10-20
101 C	0.68	-5.56%	318	915	10-20
100 C	0.97	-19.17%	175	1,464	10-20
99 C	1.22	-15.86%	298	435	10-20
98 C	1.50	-27.54%	125	732	10-20
97 C	2.02	-19.84%	126	271	10-20
96 C	3.33	+35.92%	16	154	10-20
95 C	4.30	+20.45%	7	134	10-20
94 C	3.75	+58.23%	4	53	10-19
93 C	5.35	+91.07%	5	22	10-19
92 C	4.00	-39.39%	1	42	10-16
91 C	6.49	+34.37%	5	19	10-15
90 C	5.00	+3.09%	1	27	10-16
89 C	7.92	+44.26%	3	28	10-19
88 C	9.00	+1.69%	2	15	10-20
87 C	10.50	+29.63%	3	77	10-19
86 C	11.82	+9.95%	2	1	10-20
85 C	12.70	+8.18%	3	3	10-20
84 C	13.90	+2.58%	2	3	10-20
83 C	14.39	-0.42%	1	2	10-20
82 C	12.25	0.00%	2	1	10-16
81 C	13.18	+1.15%	2	2	10-16
80 C	18.73	0.00%	2	2	09-04
79 C	—	—	0	0	—
75 C	—	—	0	0	—
70 C	—	—	0	0	—
65 C	—	—	0	0	—
60 C	—	—	0	0	—
55 C	—	—	0	0	—

Puts

Strike	Price	Change	Vol	OI	Last
145 P	—	—	0	0	—
140 P	—	—	0	0	—
135 P	—	—	0	0	—
130 P	—	—	0	0	—
125 P	—	—	0	0	—
120 P	—	—	0	0	—
115 P	—	—	0	0	—
110 P	—	—	0	0	—
109 P	10.88	-16.56%	1	1	10-20
108 P	9.95	-17.43%	1	2	10-20
107 P	9.37	-8.94%	1	2	10-20
106 P	8.43	-9.35%	2	1	10-20
105 P	7.44	-26.77%	1	2	10-20
104 P	9.67	+32.28%	2	1	10-16
103 P	8.77	+35.55%	2	1	10-16
102 P	5.93	0.00%	1	1	10-14
101 P	5.55	+35.37%	8	9	10-13
100 P	3.70	+2.21%	2	17	10-13
99 P	2.73	-52.69%	28	65	10-20
98 P	2.26	-50.87%	232	280	10-20
97 P	1.81	+5.23%	569	475	10-20
96 P	1.35	+6.30%	39	57	10-20
95 P	0.96	+2.13%	99	220	10-20
94 P	0.73	-2.67%	31	196	10-20
93 P	0.50	-19.35%	29	271	10-20
92 P	0.35	-32.69%	12	259	10-20
91 P	0.25	-10.71%	13	197	10-20
90 P	0.17	0.00%	10	461	10-20
89 P	0.11	-42.11%	22	169	10-20
88 P	0.09	-40.00%	22	112	10-20
87 P	0.07	-30.00%	26	185	10-20
86 P	0.04	-20.00%	8	66	10-20
85 P	0.10	-47.37%	10	62	10-19
84 P	0.03	-83.33%	4	35	10-19
83 P	0.10	-41.18%	1	12	10-09
82 P	0.37	+640.00%	1	50	10-13
81 P	0.17	0.00%	10	5	10-05
80 P	0.67	+857.14%	1	29	10-12
79 P	0.16	0.00%	4	2	10-01
75 P	0.16	-20.00%	2	13	10-01
70 P	0.19	+5.56%	4	9	09-28
65 P	0.12	0.00%	2	2	10-20
60 P	0.01	0.00%	2	2	10-20
55 P	—	—	0	0	—