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 87OTM 185PutsITM 9OTM 715P/C 2.66
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 135 C | — | — | 0 | 0 | — |
| 130 C | 0.04 | 0.00% | 4 | 2 | 10-15 |
| 125 C | 0.15 | 0.00% | 6 | 3 | 10-15 |
| 120 C | 0.30 | 0.00% | 4 | 2 | 10-15 |
| 115 C | 0.30 | -40.00% | 6 | 9 | 10-19 |
| 110 C | 1.00 | +11.11% | 1 | 26 | 10-20 |
| 108 C | 1.33 | 0.00% | 4 | 2 | 10-15 |
| 107 C | 0.91 | -30.53% | 36 | 81 | 10-16 |
| 106 C | 1.98 | 0.00% | 4 | 4 | 10-13 |
| 105 C | 1.67 | +15.17% | 1 | 9 | 10-20 |
| 104 C | 1.83 | -8.96% | 1 | 13 | 10-20 |
| 103 C | 2.35 | +5.86% | 1 | 10 | 10-15 |
| 102 C | 2.78 | +9.02% | 3 | 5 | 10-20 |
| 101 C | 3.04 | +7.04% | 1 | 19 | 10-19 |
| 100 C | 3.95 | +39.08% | 4 | 18 | 10-16 |
| 99 C | 4.11 | -2.14% | 11 | 13 | 10-20 |
| 98 C | 3.25 | -33.67% | 1 | 6 | 10-19 |
| 97 C | 4.68 | -13.17% | 11 | 20 | 10-19 |
| 96 C | 5.35 | 0.00% | 1 | 1 | 10-14 |
| 95 C | 5.85 | +21.12% | 1 | 18 | 10-20 |
| 94 C | 6.25 | -14.97% | 1 | 5 | 10-15 |
| 93 C | — | — | 0 | 0 | — |
| 92 C | — | — | 0 | 0 | — |
| 91 C | — | — | 0 | 0 | — |
| 90 C | 8.03 | 0.00% | 1 | 1 | 10-19 |
| 89 C | — | — | 0 | 0 | — |
| 88 C | — | — | 0 | 0 | — |
| 87 C | — | — | 0 | 0 | — |
| 86 C | — | — | 0 | 0 | — |
| 85 C | 11.50 | 0.00% | 8 | 2 | 10-15 |
| 84 C | 12.36 | 0.00% | 10 | 1 | 10-15 |
| 83 C | 13.10 | 0.00% | 4 | 1 | 10-15 |
| 82 C | 13.94 | 0.00% | 2 | 0 | 10-15 |
| 81 C | — | — | 0 | 0 | — |
| 80 C | 17.42 | +18.91% | 1 | 1 | 10-15 |
| 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 | — | — | 0 | 0 | — |
| 105 P | 9.50 | -22.00% | 1 | 6 | 10-13 |
| 104 P | — | — | 0 | 0 | — |
| 103 P | — | — | 0 | 0 | — |
| 102 P | 6.30 | -34.03% | 2 | 3 | 10-20 |
| 101 P | — | — | 0 | 0 | — |
| 100 P | 5.10 | -5.38% | 1 | 4 | 10-20 |
| 99 P | — | — | 0 | 0 | — |
| 98 P | 4.32 | +8.00% | 1 | 1 | 10-20 |
| 97 P | 5.10 | +45.71% | 8 | 9 | 10-14 |
| 96 P | 3.55 | -10.13% | 1 | 5 | 10-19 |
| 95 P | 2.96 | -34.08% | 1 | 11 | 10-20 |
| 94 P | 2.69 | 0.00% | 1 | 1 | 10-12 |
| 93 P | 2.20 | -10.93% | 2 | 25 | 10-20 |
| 92 P | 2.19 | -29.35% | 1 | 8 | 10-15 |
| 91 P | 2.21 | -8.68% | 1 | 2 | 10-15 |
| 90 P | 1.31 | -12.67% | 4 | 6 | 10-20 |
| 89 P | 1.25 | -45.18% | 71 | 71 | 10-19 |
| 88 P | 1.06 | -43.62% | 41 | 57 | 10-19 |
| 87 P | 1.58 | 0.00% | 5 | 5 | 10-16 |
| 86 P | 0.68 | -48.87% | 2 | 17 | 10-20 |
| 85 P | 0.58 | -50.00% | 5 | 292 | 10-20 |
| 84 P | 0.39 | -38.10% | 2 | 6 | 10-20 |
| 83 P | 0.39 | -2.50% | 32 | 32 | 10-20 |
| 82 P | 0.33 | -13.16% | 68 | 65 | 10-20 |
| 81 P | 0.33 | +26.92% | 59 | 60 | 10-20 |
| 80 P | 0.59 | +195.00% | 10 | 13 | 10-20 |
| 79 P | 0.20 | -35.48% | 5 | 25 | 10-20 |
| 75 P | — | — | 0 | 0 | — |
| 70 P | — | — | 0 | 0 | — |
| 65 P | — | — | 0 | 0 | — |
| 60 P | — | — | 0 | 0 | — |
| 55 P | — | — | 0 | 0 | — |