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 383OTM 536PutsITM 29OTM 631P/C 0.72
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 135 C | — | — | 0 | 0 | — |
| 130 C | 0.45 | 0.00% | 2 | 2 | 09-30 |
| 125 C | 0.90 | 0.00% | 1 | 1 | 09-30 |
| 120 C | 0.21 | -63.16% | 2 | 1 | 10-19 |
| 115 C | 0.29 | -42.00% | 25 | 14 | 10-15 |
| 110 C | 0.60 | +42.86% | 6 | 26 | 10-19 |
| 108 C | 0.72 | 0.00% | 5 | 4 | 10-19 |
| 107 C | 0.81 | -50.00% | 11 | 12 | 10-19 |
| 106 C | 1.05 | -19.23% | 3 | 19 | 10-19 |
| 105 C | 1.30 | -31.22% | 13 | 31 | 10-19 |
| 104 C | 1.48 | +35.78% | 1 | 5 | 10-19 |
| 103 C | 1.94 | +55.20% | 15 | 382 | 10-13 |
| 102 C | 2.10 | -2.33% | 6 | 26 | 10-19 |
| 101 C | 2.20 | -33.33% | 9 | 13 | 10-19 |
| 100 C | 2.97 | +10.00% | 3 | 235 | 10-20 |
| 99 C | 2.80 | -12.50% | 1 | 4 | 10-20 |
| 98 C | 3.55 | -18.20% | 11 | 42 | 10-19 |
| 97 C | 4.10 | +13.57% | 1 | 13 | 10-15 |
| 96 C | 4.53 | +20.80% | 1 | 4 | 10-20 |
| 95 C | 5.30 | +1.92% | 10 | 20 | 10-19 |
| 94 C | 5.75 | +32.18% | 2 | 12 | 10-15 |
| 93 C | 7.05 | +41.00% | 1 | 9 | 10-12 |
| 92 C | 5.25 | 0.00% | 1 | 1 | 10-15 |
| 91 C | 5.99 | +85.45% | 1 | 0 | 10-02 |
| 90 C | 9.00 | +28.57% | 26 | 25 | 10-09 |
| 89 C | — | — | 0 | 0 | — |
| 88 C | 10.62 | -1.67% | 2 | 6 | 10-20 |
| 87 C | 11.50 | +136.14% | 2 | 6 | 10-20 |
| 86 C | 5.30 | 0.00% | 28 | 4 | 09-28 |
| 85 C | 14.07 | +142.59% | 1 | 2 | 10-13 |
| 84 C | 11.32 | 0.00% | 2 | 0 | 10-07 |
| 83 C | 12.21 | 0.00% | 2 | 0 | 10-07 |
| 82 C | — | — | 0 | 0 | — |
| 81 C | — | — | 0 | 0 | — |
| 80 C | — | — | 0 | 0 | — |
| 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 |
|---|---|---|---|---|---|
| 135 P | — | — | 0 | 0 | — |
| 130 P | — | — | 0 | 0 | — |
| 125 P | — | — | 0 | 0 | — |
| 120 P | — | — | 0 | 0 | — |
| 115 P | — | — | 0 | 0 | — |
| 110 P | — | — | 0 | 0 | — |
| 108 P | — | — | 0 | 0 | — |
| 107 P | — | — | 0 | 0 | — |
| 106 P | 8.85 | 0.00% | 2 | 2 | 10-12 |
| 105 P | 8.35 | 0.00% | 1 | 1 | 10-12 |
| 104 P | — | — | 0 | 0 | — |
| 103 P | — | — | 0 | 0 | — |
| 102 P | 8.37 | -39.91% | 1 | 26 | 10-16 |
| 101 P | — | — | 0 | 0 | — |
| 100 P | 11.15 | 0.00% | 1 | 1 | 09-24 |
| 99 P | — | — | 0 | 0 | — |
| 98 P | 6.01 | +62.43% | 12 | 13 | 10-16 |
| 97 P | 5.33 | +73.62% | 2 | 2 | 10-16 |
| 96 P | 3.60 | +18.81% | 2 | 4 | 10-19 |
| 95 P | 3.05 | -3.17% | 3 | 7 | 10-19 |
| 94 P | 2.72 | -1.45% | 25 | 16 | 10-19 |
| 93 P | 2.33 | -33.24% | 4 | 13 | 10-19 |
| 92 P | 1.50 | -8.54% | 2 | 13 | 10-20 |
| 91 P | 1.26 | +7.69% | 1 | 71 | 10-19 |
| 90 P | 1.20 | -42.86% | 7 | 11 | 10-19 |
| 89 P | 1.82 | -50.81% | 1 | 4 | 10-16 |
| 88 P | 0.66 | -22.35% | 1 | 16 | 10-20 |
| 87 P | 0.48 | -25.00% | 14 | 16 | 10-20 |
| 86 P | 0.40 | -14.89% | 4 | 25 | 10-20 |
| 85 P | 0.37 | +8.82% | 6 | 52 | 10-20 |
| 84 P | 0.23 | -20.69% | 2 | 29 | 10-20 |
| 83 P | 0.20 | -20.00% | 2 | 6 | 10-20 |
| 82 P | 0.18 | +5.88% | 135 | 132 | 10-20 |
| 81 P | 0.21 | 0.00% | 6 | 1 | 10-09 |
| 80 P | 0.06 | -71.43% | 44 | 65 | 10-20 |
| 79 P | 0.08 | -73.33% | 100 | 84 | 10-20 |
| 75 P | 0.11 | -47.62% | 20 | 46 | 10-09 |
| 70 P | 0.01 | -96.77% | 2 | 4 | 10-01 |
| 65 P | — | — | 0 | 0 | — |
| 60 P | — | — | 0 | 0 | — |
| 55 P | — | — | 0 | 0 | — |