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 13,141OTM 12,053PutsITM 216OTM 15,049P/C 0.61
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 165.00 C | 0.06 | 0.00% | 25 | 71 | 10-08 |
| 160.00 C | 0.28 | -17.65% | 300 | 50 | 09-15 |
| 155.00 C | 0.14 | +27.27% | 2 | 268 | 10-20 |
| 150.00 C | 0.19 | +18.75% | 1 | 313 | 10-20 |
| 145.00 C | 0.27 | +22.73% | 3 | 65 | 10-20 |
| 140.00 C | 0.37 | +23.33% | 192 | 1,071 | 10-20 |
| 135.00 C | 0.59 | +13.46% | 57 | 340 | 10-20 |
| 130.00 C | 0.68 | +19.30% | 5 | 877 | 10-19 |
| 125.00 C | 1.06 | +4.95% | 7 | 385 | 10-20 |
| 120.00 C | 1.65 | +6.45% | 4 | 3,022 | 10-20 |
| 115.00 C | 1.79 | -19.37% | 1 | 1,683 | 10-20 |
| 110.00 C | 3.20 | +3.23% | 4 | 2,711 | 10-20 |
| 105.00 C | 4.90 | +12.64% | 12 | 1,197 | 10-20 |
| 100.00 C | 6.20 | -8.28% | 76 | 7,084 | 10-20 |
| 97.50 C | 8.10 | +2.92% | 8 | 240 | 10-20 |
| 95.00 C | 8.65 | -3.35% | 17 | 827 | 10-20 |
| 92.50 C | 9.80 | +20.25% | 10 | 182 | 10-09 |
| 90.00 C | 11.29 | +14.39% | 2 | 559 | 10-19 |
| 87.50 C | 13.95 | +45.31% | 12 | 240 | 10-12 |
| 85.00 C | 14.54 | +10.99% | 3 | 397 | 10-19 |
| 82.50 C | 17.50 | +2.94% | 1 | 186 | 10-20 |
| 80.00 C | 17.85 | +4.14% | 1 | 1,377 | 10-19 |
| 77.50 C | 17.10 | +10.75% | 1 | 360 | 09-22 |
| 75.00 C | 23.00 | +11.11% | 1 | 325 | 10-19 |
| 72.50 C | 18.95 | -20.71% | 1 | 50 | 09-21 |
| 70.00 C | 30.53 | +13.07% | 1 | 333 | 10-12 |
| 67.50 C | 24.31 | -11.12% | 1 | 42 | 09-24 |
| 65.00 C | 26.60 | -37.19% | 1 | 612 | 09-24 |
| 62.50 C | 34.80 | -22.32% | 1 | 13 | 10-19 |
| 60.00 C | 39.55 | +10.94% | 2 | 38 | 08-28 |
| 57.50 C | 45.00 | -20.04% | 2 | 103 | 08-04 |
| 55.00 C | 51.95 | +52.48% | 22 | 35 | 08-14 |
| 50.00 C | 45.25 | +11.45% | 1 | 58 | 10-02 |
| 47.50 C | 62.40 | +3.48% | 2 | 6 | 05-22 |
| 45.00 C | 42.35 | -24.31% | 10 | 13 | 06-18 |
| 42.50 C | 46.60 | +14.33% | 2 | 8 | 12-23 |
| 40.00 C | 46.58 | -13.42% | 2 | 26 | 07-06 |
| 37.50 C | 44.40 | -2.07% | 4 | 7 | 10-08 |
| 35.00 C | 43.41 | +5.90% | 1 | 13 | 03-09 |
| 32.50 C | — | — | 0 | 0 | — |
| 30.00 C | 66.39 | +3.73% | 1 | 7 | 04-30 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 165.00 P | — | — | 0 | 0 | — |
| 160.00 P | 68.10 | 0.00% | 1 | 0 | 06-16 |
| 155.00 P | 64.50 | +2.22% | 1 | 0 | 07-17 |
| 150.00 P | 44.44 | 0.00% | 1 | 0 | 06-01 |
| 145.00 P | 40.18 | -26.33% | 1 | 0 | 08-13 |
| 140.00 P | 35.78 | -28.08% | 1 | 0 | 08-13 |
| 135.00 P | — | — | 0 | 0 | — |
| 130.00 P | 30.65 | -17.61% | 4 | 3 | 06-01 |
| 125.00 P | 35.20 | +2.03% | 5 | 30 | 09-25 |
| 120.00 P | 31.91 | +48.76% | 1 | 104 | 07-21 |
| 115.00 P | 22.30 | -13.57% | 3 | 16 | 10-08 |
| 110.00 P | 14.60 | -29.64% | 1 | 40 | 10-12 |
| 105.00 P | 11.30 | -2.59% | 3 | 23 | 10-20 |
| 100.00 P | 8.30 | -20.57% | 1 | 512 | 10-20 |
| 97.50 P | 7.65 | -6.71% | 33 | 112 | 10-19 |
| 95.00 P | 5.85 | -0.85% | 17 | 245 | 10-20 |
| 92.50 P | 4.65 | -2.11% | 18 | 195 | 10-20 |
| 90.00 P | 3.90 | +7.14% | 77 | 1,612 | 10-20 |
| 87.50 P | 2.91 | -7.62% | 11 | 266 | 10-20 |
| 85.00 P | 2.25 | -0.88% | 13 | 317 | 10-20 |
| 82.50 P | 1.74 | -25.64% | 1 | 215 | 10-19 |
| 80.00 P | 1.21 | -11.68% | 2 | 1,041 | 10-20 |
| 77.50 P | 0.96 | -25.58% | 1 | 686 | 10-19 |
| 75.00 P | 1.00 | +4.17% | 1 | 1,141 | 10-16 |
| 72.50 P | 0.73 | +5.80% | 2 | 285 | 10-15 |
| 70.00 P | 0.35 | -22.22% | 92 | 2,351 | 10-19 |
| 67.50 P | 0.38 | +15.15% | 5 | 156 | 10-08 |
| 65.00 P | 0.20 | -4.76% | 2 | 1,151 | 10-15 |
| 62.50 P | 0.34 | -19.05% | 3 | 443 | 09-30 |
| 60.00 P | 0.14 | +100.00% | 1 | 651 | 10-16 |
| 57.50 P | 0.20 | +11.11% | 2 | 713 | 09-16 |
| 55.00 P | 0.05 | -50.00% | 1 | 1,961 | 10-13 |
| 50.00 P | 0.04 | 0.00% | 6 | 600 | 10-14 |
| 47.50 P | 0.49 | -3.92% | 1 | 41 | 06-03 |
| 45.00 P | 0.03 | -85.00% | 10 | 276 | 10-08 |
| 42.50 P | 0.59 | -49.57% | 2 | 14 | 02-11 |
| 40.00 P | 0.03 | -91.89% | 1 | 35 | 09-02 |
| 37.50 P | 0.01 | -97.14% | 10 | 10 | 10-08 |
| 35.00 P | 0.36 | +5.88% | 2 | 10 | 10-23 |
| 32.50 P | 0.23 | -28.13% | 5 | 5 | 11-26 |
| 30.00 P | 0.28 | +27.27% | 2 | 5 | 10-28 |