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 19,563OTM 34,478PutsITM 3,649OTM 27,021P/C 0.57
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 165.00 C | 0.18 | 0.00% | 4 | 1,956 | 10-16 |
| 160.00 C | 0.05 | -82.14% | 1 | 823 | 10-19 |
| 155.00 C | 0.30 | -30.23% | 20 | 429 | 10-01 |
| 150.00 C | 0.37 | +5.71% | 1 | 674 | 10-20 |
| 145.00 C | 0.42 | -6.67% | 1 | 227 | 10-19 |
| 140.00 C | 0.69 | -9.21% | 18 | 7,715 | 10-20 |
| 135.00 C | 0.84 | -1.18% | 1 | 579 | 10-20 |
| 130.00 C | 1.20 | +9.09% | 1 | 3,179 | 10-19 |
| 125.00 C | 1.84 | +37.31% | 1 | 5,079 | 10-19 |
| 120.00 C | 2.22 | -10.12% | 1 | 5,231 | 10-20 |
| 115.00 C | 3.25 | +11.30% | 7 | 1,752 | 10-20 |
| 110.00 C | 4.18 | +0.72% | 7 | 3,570 | 10-20 |
| 105.00 C | 6.25 | +7.57% | 3 | 3,264 | 10-20 |
| 100.00 C | 7.55 | +0.80% | 4 | 9,703 | 10-20 |
| 97.50 C | 9.18 | +9.68% | 20 | 447 | 10-20 |
| 95.00 C | 10.85 | +6.90% | 2 | 1,880 | 10-20 |
| 92.50 C | 11.80 | +22.92% | 10 | 391 | 10-20 |
| 90.00 C | 13.70 | +8.04% | 1 | 2,524 | 10-20 |
| 87.50 C | 13.75 | -2.48% | 1 | 199 | 10-14 |
| 85.00 C | 15.70 | -1.88% | 9 | 515 | 10-13 |
| 82.50 C | 19.23 | +12.52% | 3 | 197 | 10-15 |
| 80.00 C | 18.00 | -15.29% | 1 | 1,240 | 10-15 |
| 77.50 C | 19.95 | -5.23% | 1 | 472 | 10-16 |
| 75.00 C | 25.56 | +4.54% | 10 | 380 | 10-14 |
| 72.50 C | 25.90 | +15.11% | 1 | 63 | 09-11 |
| 70.00 C | 23.11 | +8.75% | 1 | 594 | 09-22 |
| 67.50 C | 48.60 | +59.71% | 1 | 40 | 06-02 |
| 65.00 C | 34.22 | +9.40% | 7 | 269 | 10-12 |
| 62.50 C | 40.50 | +3.71% | 1 | 44 | 05-18 |
| 60.00 C | 34.50 | +4.55% | 2 | 148 | 09-23 |
| 57.50 C | 51.34 | +133.05% | 3 | 9 | 06-03 |
| 55.00 C | 41.60 | -5.00% | 1 | 23 | 09-10 |
| 50.00 C | 48.10 | +10.45% | 1 | 159 | 10-09 |
| 47.50 C | 51.40 | -15.77% | 3 | 14 | 06-09 |
| 45.00 C | 55.92 | -7.14% | 3 | 20 | 05-27 |
| 42.50 C | 42.29 | +2.82% | 2 | 6 | 10-09 |
| 40.00 C | 60.14 | -4.36% | 1 | 161 | 08-27 |
| 37.50 C | 46.30 | -7.12% | 3 | 17 | 11-07 |
| 35.00 C | 61.50 | +15.62% | 1 | 32 | 10-09 |
| 32.50 C | 61.05 | +32.78% | 1 | 16 | 09-16 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 165.00 P | 80.55 | +34.32% | 99 | 0 | 06-22 |
| 160.00 P | 75.58 | +36.25% | 99 | 0 | 06-22 |
| 155.00 P | 52.20 | 0.00% | 10 | 0 | 05-11 |
| 150.00 P | 67.35 | +31.29% | 1 | 0 | 06-25 |
| 145.00 P | 43.70 | +5.30% | 1 | 0 | 06-03 |
| 140.00 P | 35.85 | -6.23% | 4 | 0 | 08-13 |
| 135.00 P | 31.50 | -7.49% | 4 | 4 | 08-10 |
| 130.00 P | 40.78 | +4.43% | 10 | 17 | 07-27 |
| 125.00 P | 25.50 | -10.21% | 16 | 94 | 08-25 |
| 120.00 P | 23.30 | -30.55% | 15 | 680 | 10-12 |
| 115.00 P | 21.60 | -2.70% | 34 | 394 | 10-16 |
| 110.00 P | 16.75 | -8.47% | 5 | 728 | 10-13 |
| 105.00 P | 12.75 | -11.46% | 12 | 1,732 | 10-15 |
| 100.00 P | 9.40 | -1.05% | 153 | 1,999 | 10-19 |
| 97.50 P | 7.50 | -2.60% | 35 | 409 | 10-13 |
| 95.00 P | 7.05 | +15.95% | 3 | 658 | 10-19 |
| 92.50 P | 5.20 | -7.96% | 2 | 705 | 10-20 |
| 90.00 P | 4.60 | -8.91% | 13 | 498 | 10-19 |
| 87.50 P | 3.75 | -6.25% | 6 | 544 | 10-19 |
| 85.00 P | 3.02 | -25.43% | 3 | 1,492 | 10-19 |
| 82.50 P | 2.25 | -15.09% | 20 | 1,247 | 10-20 |
| 80.00 P | 1.85 | -5.13% | 18 | 3,279 | 10-20 |
| 77.50 P | 1.92 | +13.61% | 34 | 862 | 10-16 |
| 75.00 P | 1.33 | -8.90% | 1 | 1,182 | 10-19 |
| 72.50 P | 1.00 | -6.54% | 1 | 1,918 | 10-19 |
| 70.00 P | 0.65 | -1.52% | 2 | 1,945 | 10-19 |
| 67.50 P | 0.66 | +1.54% | 5 | 745 | 10-02 |
| 65.00 P | 0.32 | +6.67% | 1 | 2,122 | 10-19 |
| 62.50 P | 0.28 | -47.17% | 20 | 278 | 10-02 |
| 60.00 P | 0.17 | +41.67% | 64 | 1,055 | 10-19 |
| 57.50 P | 0.24 | +20.00% | 12 | 795 | 09-30 |
| 55.00 P | 0.19 | +90.00% | 20 | 2,033 | 10-14 |
| 50.00 P | 0.20 | -41.18% | 1 | 695 | 08-18 |
| 47.50 P | 0.50 | -3.85% | 1 | 162 | 07-22 |
| 45.00 P | 0.02 | +100.00% | 64 | 434 | 10-19 |
| 42.50 P | 0.30 | -44.44% | 1 | 168 | 07-23 |
| 40.00 P | 0.11 | -60.71% | 20 | 83 | 10-14 |
| 37.50 P | 0.05 | -82.76% | 1 | 4 | 09-23 |
| 35.00 P | 0.12 | -55.56% | 2 | 12 | 08-14 |
| 32.50 P | 0.40 | 0.00% | 1 | 1,697 | 05-05 |