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)
Expiration Dates
Open interestCallsITM 1,603OTM 770PutsITM 16OTM 1,203P/C 0.51
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 140 C | — | — | 0 | 0 | — |
| 135 C | — | — | 0 | 0 | — |
| 130 C | — | — | 0 | 0 | — |
| 125 C | 0.05 | -44.44% | 1 | 18 | 10-12 |
| 120 C | 0.16 | +60.00% | 10 | 45 | 10-12 |
| 115 C | 0.15 | -21.05% | 2 | 22 | 10-14 |
| 110 C | 0.22 | 0.00% | 7 | 87 | 10-20 |
| 109 C | 0.29 | -9.38% | 4 | 81 | 10-20 |
| 108 C | 0.34 | +3.03% | 4 | 37 | 10-20 |
| 107 C | 0.45 | +9.76% | 2 | 9 | 10-20 |
| 106 C | 0.58 | +11.54% | 6 | 11 | 10-20 |
| 105 C | 0.65 | -10.96% | 9 | 199 | 10-20 |
| 104 C | 0.82 | -5.75% | 2 | 63 | 10-20 |
| 103 C | 1.00 | +5.26% | 37 | 99 | 10-20 |
| 102 C | 1.21 | -15.97% | 4 | 41 | 10-20 |
| 101 C | 1.56 | -5.45% | 1 | 58 | 10-20 |
| 100 C | 1.95 | -8.02% | 66 | 794 | 10-20 |
| 99 C | 2.36 | -1.67% | 11 | 275 | 10-20 |
| 98 C | 2.81 | +7.66% | 41 | 83 | 10-20 |
| 97 C | 3.66 | +3.10% | 22 | 87 | 10-20 |
| 96 C | 3.68 | +4.25% | 1 | 23 | 10-20 |
| 95 C | 4.30 | +8.04% | 12 | 90 | 10-20 |
| 94 C | 5.30 | +20.45% | 1 | 38 | 10-20 |
| 93 C | 6.93 | +76.79% | 1 | 78 | 10-13 |
| 92 C | 4.27 | -49.35% | 2 | 56 | 10-16 |
| 91 C | 6.25 | +54.70% | 2 | 18 | 10-14 |
| 90 C | 5.89 | -25.91% | 1 | 9 | 10-16 |
| 89 C | 9.12 | +75.38% | 1 | 12 | 10-19 |
| 88 C | 10.11 | +29.28% | 3 | 4 | 10-19 |
| 87 C | 10.90 | +32.93% | 3 | 17 | 10-19 |
| 86 C | 11.89 | 0.00% | 3 | 2 | 10-19 |
| 85 C | 9.68 | -5.10% | 3 | 3 | 10-16 |
| 84 C | 11.09 | +2.21% | 2 | 3 | 10-16 |
| 83 C | — | — | 0 | 0 | — |
| 82 C | 11.90 | +21.18% | 5 | 5 | 10-02 |
| 81 C | — | — | 0 | 0 | — |
| 80 C | 14.70 | +50.15% | 1 | 2 | 10-06 |
| 79 C | — | — | 0 | 0 | — |
| 75 C | 18.38 | 0.00% | 4 | 4 | 10-02 |
| 70 C | — | — | 0 | 0 | — |
| 65 C | — | — | 0 | 0 | — |
| 60 C | — | — | 0 | 0 | — |
| 55 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 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 | 18.20 | 0.00% | 5 | 5 | 09-16 |
| 109 P | 10.90 | 0.00% | 1 | 1 | 10-20 |
| 108 P | 9.91 | 0.00% | 1 | 1 | 10-20 |
| 107 P | — | — | 0 | 0 | — |
| 106 P | — | — | 0 | 0 | — |
| 105 P | 8.25 | -11.67% | 5 | 8 | 10-19 |
| 104 P | — | — | 0 | 0 | — |
| 103 P | 11.22 | 0.00% | 1 | 1 | 10-01 |
| 102 P | — | — | 0 | 0 | — |
| 101 P | — | — | 0 | 0 | — |
| 100 P | 6.50 | +41.30% | 1 | 10 | 10-16 |
| 99 P | 4.10 | -43.45% | 1 | 4 | 10-14 |
| 98 P | 3.25 | -40.04% | 20 | 25 | 10-19 |
| 97 P | 2.73 | -23.10% | 10 | 33 | 10-20 |
| 96 P | 2.26 | -24.16% | 3 | 12 | 10-19 |
| 95 P | 1.60 | -13.98% | 2 | 39 | 10-20 |
| 94 P | 1.30 | -31.58% | 4 | 347 | 10-20 |
| 93 P | 0.93 | -38.82% | 3 | 49 | 10-20 |
| 92 P | 0.96 | -2.04% | 10 | 26 | 10-20 |
| 91 P | 0.67 | -24.72% | 5 | 24 | 10-20 |
| 90 P | 0.50 | -24.24% | 30 | 73 | 10-20 |
| 89 P | 0.56 | +30.23% | 11 | 112 | 10-20 |
| 88 P | 0.34 | -47.69% | 5 | 81 | 10-20 |
| 87 P | 0.22 | -29.03% | 6 | 19 | 10-20 |
| 86 P | 0.19 | -24.00% | 2 | 15 | 10-20 |
| 85 P | 0.13 | -35.00% | 22 | 87 | 10-20 |
| 84 P | 0.21 | -40.00% | 13 | 18 | 10-19 |
| 83 P | 0.16 | -38.46% | 11 | 36 | 10-19 |
| 82 P | 0.09 | 0.00% | 10 | 34 | 10-20 |
| 81 P | 0.13 | -56.67% | 8 | 13 | 10-19 |
| 80 P | 0.04 | -55.56% | 5 | 41 | 10-20 |
| 79 P | 0.04 | -73.33% | 4 | 26 | 10-19 |
| 75 P | 0.01 | -83.33% | 19 | 67 | 10-20 |
| 70 P | 0.09 | -60.87% | 2 | 8 | 10-13 |
| 65 P | 1.39 | +65.48% | 1 | 2 | 10-19 |
| 60 P | 0.74 | 0.00% | 2 | 2 | 10-19 |
| 55 P | — | — | 0 | 0 | — |