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 15,663OTM 33,185PutsITM 477OTM 8,937P/C 0.19
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 165.00 C | 0.10 | -60.00% | 20 | 147 | 10-02 |
| 160.00 C | 0.20 | +566.67% | 1 | 76 | 10-16 |
| 155.00 C | 0.04 | -77.78% | 2 | 143 | 10-07 |
| 150.00 C | 0.03 | -25.00% | 1 | 394 | 10-16 |
| 145.00 C | 0.06 | +20.00% | 2 | 454 | 10-12 |
| 140.00 C | 0.13 | +333.33% | 4 | 271 | 09-25 |
| 135.00 C | 0.08 | -11.11% | 1 | 1,613 | 10-19 |
| 130.00 C | 0.10 | 0.00% | 3 | 7,105 | 10-19 |
| 125.00 C | 0.13 | -23.53% | 165 | 965 | 10-20 |
| 120.00 C | 0.24 | -20.00% | 7 | 1,057 | 10-20 |
| 115.00 C | 0.62 | 0.00% | 62 | 4,599 | 10-20 |
| 110.00 C | 1.08 | -4.42% | 28 | 11,836 | 10-20 |
| 105.00 C | 2.36 | +12.38% | 9 | 4,525 | 10-20 |
| 100.00 C | 3.66 | -6.63% | 275 | 10,788 | 10-20 |
| 97.50 C | 5.03 | +2.65% | 20 | 457 | 10-20 |
| 95.00 C | 6.00 | -5.51% | 56 | 2,128 | 10-20 |
| 92.50 C | 7.90 | -1.25% | 2 | 779 | 10-20 |
| 90.00 C | 9.91 | +0.71% | 9 | 932 | 10-20 |
| 87.50 C | 11.90 | +13.88% | 9 | 262 | 10-20 |
| 85.00 C | 13.65 | +9.81% | 4 | 61 | 10-15 |
| 82.50 C | 11.35 | +8.10% | 2 | 57 | 09-25 |
| 80.00 C | 18.24 | -3.03% | 1 | 61 | 10-20 |
| 77.50 C | 18.00 | -10.89% | 3 | 4 | 07-30 |
| 75.00 C | 24.12 | +77.35% | 2 | 98 | 10-12 |
| 72.50 C | 36.87 | +131.16% | 1 | 2 | 08-19 |
| 70.00 C | 28.15 | +0.54% | 1 | 12 | 09-09 |
| 67.50 C | 20.55 | 0.00% | 2 | 1 | 04-06 |
| 65.00 C | 41.10 | +68.10% | 2 | 4 | 08-07 |
| 60.00 C | 31.31 | -22.50% | 1 | 10 | 09-18 |
| 55.00 C | 48.95 | 0.00% | 1 | 1 | 05-29 |
| 50.00 C | 44.20 | +7.57% | 1 | 4 | 10-16 |
| 47.50 C | — | — | 0 | 0 | — |
| 45.00 C | 48.00 | 0.00% | 2 | 1 | 09-23 |
| 42.50 C | 50.40 | 0.00% | 2 | 0 | 09-23 |
| 40.00 C | 52.53 | 0.00% | 2 | 1 | 09-23 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 165.00 P | — | — | 0 | 0 | — |
| 160.00 P | — | — | 0 | 0 | — |
| 155.00 P | — | — | 0 | 0 | — |
| 150.00 P | 43.15 | 0.00% | 1 | 0 | 06-01 |
| 145.00 P | — | — | 0 | 0 | — |
| 140.00 P | — | — | 0 | 0 | — |
| 135.00 P | 44.30 | +21.04% | 1 | 0 | 07-28 |
| 130.00 P | 26.48 | 0.00% | 2 | 0 | 08-17 |
| 125.00 P | 23.95 | -28.51% | 1 | 0 | 08-07 |
| 120.00 P | 29.38 | +16.82% | 2 | 2 | 09-22 |
| 115.00 P | 19.90 | -6.35% | 2 | 251 | 10-15 |
| 110.00 P | 15.32 | +10.22% | 2 | 86 | 10-15 |
| 105.00 P | 11.88 | +35.77% | 1 | 138 | 10-15 |
| 100.00 P | 5.79 | -8.68% | 3 | 539 | 10-19 |
| 97.50 P | 4.60 | -2.13% | 11 | 238 | 10-20 |
| 95.00 P | 3.37 | -3.71% | 12 | 631 | 10-20 |
| 92.50 P | 2.31 | -5.71% | 2 | 392 | 10-20 |
| 90.00 P | 1.66 | -5.14% | 7 | 562 | 10-20 |
| 87.50 P | 1.20 | -20.00% | 11 | 1,245 | 10-20 |
| 85.00 P | 0.70 | -12.50% | 16 | 2,196 | 10-20 |
| 82.50 P | 0.53 | -1.85% | 7 | 566 | 10-20 |
| 80.00 P | 0.51 | +34.21% | 1 | 952 | 10-20 |
| 77.50 P | 0.22 | -8.33% | 3 | 329 | 10-20 |
| 75.00 P | 0.16 | +6.67% | 1 | 205 | 10-20 |
| 72.50 P | 0.12 | -25.00% | 2 | 217 | 10-20 |
| 70.00 P | 0.18 | +125.00% | 1 | 95 | 10-20 |
| 67.50 P | 0.21 | -16.00% | 2 | 454 | 09-21 |
| 65.00 P | 0.08 | +33.33% | 1 | 55 | 10-14 |
| 60.00 P | 0.09 | +12.50% | 4 | 174 | 09-30 |
| 55.00 P | 0.10 | -37.50% | 2 | 21 | 09-04 |
| 50.00 P | 0.03 | -92.50% | 3 | 6 | 08-27 |
| 47.50 P | 0.40 | -51.22% | 1 | 51 | 06-12 |
| 45.00 P | 0.01 | -85.71% | 2 | 8 | 10-01 |
| 42.50 P | 0.71 | 0.00% | 1 | 1 | 03-27 |
| 40.00 P | — | — | 0 | 0 | — |