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 41OTM 76PutsITM 0OTM 73P/C 0.62
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 135 C | — | — | 0 | 0 | — |
| 130 C | 0.22 | 0.00% | 10 | 10 | 10-16 |
| 125 C | — | — | 0 | 0 | — |
| 120 C | 0.93 | +2.20% | 1 | 2 | 10-19 |
| 115 C | 0.72 | -48.20% | 3 | 11 | 10-20 |
| 110 C | 2.22 | -6.72% | 1 | 27 | 10-20 |
| 108 C | 2.24 | -29.11% | 1 | 3 | 10-19 |
| 107 C | 3.13 | +1.95% | 1 | 2 | 10-15 |
| 106 C | 3.55 | 0.00% | 1 | 1 | 10-20 |
| 105 C | 3.45 | -12.66% | 8 | 8 | 10-19 |
| 104 C | — | — | 0 | 0 | — |
| 103 C | 3.27 | -21.77% | 10 | 11 | 10-16 |
| 102 C | — | — | 0 | 0 | — |
| 101 C | 6.00 | 0.00% | 1 | 1 | 10-16 |
| 100 C | 4.25 | -13.97% | 1 | 6 | 10-19 |
| 99 C | — | — | 0 | 0 | — |
| 98 C | 5.71 | +2.88% | 1 | 12 | 10-19 |
| 97 C | 5.60 | 0.00% | 4 | 1 | 10-14 |
| 96 C | 7.38 | 0.00% | 2 | 1 | 10-13 |
| 95 C | 6.50 | -20.05% | 2 | 21 | 10-16 |
| 94 C | — | — | 0 | 0 | — |
| 93 C | — | — | 0 | 0 | — |
| 92 C | — | — | 0 | 0 | — |
| 91 C | — | — | 0 | 0 | — |
| 90 C | — | — | 0 | 0 | — |
| 89 C | — | — | 0 | 0 | — |
| 88 C | — | — | 0 | 0 | — |
| 87 C | — | — | 0 | 0 | — |
| 86 C | — | — | 0 | 0 | — |
| 85 C | — | — | 0 | 0 | — |
| 84 C | — | — | 0 | 0 | — |
| 83 C | — | — | 0 | 0 | — |
| 82 C | — | — | 0 | 0 | — |
| 81 C | — | — | 0 | 0 | — |
| 80 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 | 11.00 | +4.76% | 1 | 0 | 10-16 |
| 104 P | — | — | 0 | 0 | — |
| 103 P | — | — | 0 | 0 | — |
| 102 P | — | — | 0 | 0 | — |
| 101 P | — | — | 0 | 0 | — |
| 100 P | 6.71 | 0.00% | 12 | 6 | 10-13 |
| 99 P | 7.00 | 0.00% | 2 | 2 | 10-12 |
| 98 P | — | — | 0 | 0 | — |
| 97 P | 5.65 | -7.38% | 1 | 1 | 10-20 |
| 96 P | — | — | 0 | 0 | — |
| 95 P | 5.35 | -15.21% | 1 | 1 | 10-09 |
| 94 P | 3.99 | 0.00% | 14 | 5 | 10-13 |
| 93 P | — | — | 0 | 0 | — |
| 92 P | 3.31 | 0.00% | 1 | 1 | 10-20 |
| 91 P | 2.57 | 0.00% | 1 | 1 | 10-12 |
| 90 P | 2.85 | -6.56% | 2 | 16 | 10-20 |
| 89 P | — | — | 0 | 0 | — |
| 88 P | — | — | 0 | 0 | — |
| 87 P | 2.60 | 0.00% | 2 | 1 | 10-14 |
| 86 P | 1.75 | -28.57% | 1 | 2 | 10-20 |
| 85 P | 1.45 | -15.70% | 1 | 23 | 10-20 |
| 84 P | 1.60 | +10.34% | 1 | 2 | 10-19 |
| 83 P | 1.39 | -13.66% | 1 | 2 | 10-19 |
| 82 P | 0.99 | -38.89% | 5 | 3 | 10-19 |
| 81 P | 0.79 | -42.75% | 2 | 4 | 10-19 |
| 80 P | 0.70 | -34.58% | 1 | 3 | 10-20 |
| 75 P | — | — | 0 | 0 | — |
| 70 P | — | — | 0 | 0 | — |
| 65 P | — | — | 0 | 0 | — |
| 60 P | — | — | 0 | 0 | — |
| 55 P | — | — | 0 | 0 | — |