ZM261120C00105000
ZM Nov 20 2026 105.00 Call
optionOPRA
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 23, 2026 | 1d | $0.14 | -22.22% | 42 | 230 |
| Oct 30, 2026 | 8d | $0.82 | +26.15% | 57 | 214 |
| Nov 6, 2026 | 15d | $1.71 | +31.54% | 15 | 41 |
| Nov 13, 2026 | 22d | $2.41 | +44.31% | 2 | 11 |
| Nov 20, 2026 | 29d | $2.65 | +12.29% | 225 | 4,491 |
| Nov 27, 2026 | 36d | $3.45 | -12.66% | 8 | 8 |
| Dec 18, 2026 | 57d | $5.48 | +11.84% | 53 | 1,226 |
| Jan 15, 2027 | 85d | $7.00 | +12.00% | 184 | 3,148 |
| Feb 19, 2027 | 120d | $8.84 | +37.05% | 2 | 63 |
| Mar 19, 2027 | 148d | $10.20 | +11.72% | 11 | 638 |
| May 21, 2027 | 211d | — | — | 0 | 0 |
| Jun 17, 2027 | 238d | $11.65 | +2.64% | 1 | 200 |
| Sep 17, 2027 | 330d | $10.45 | -10.53% | 3 | 8 |
| Jan 21, 2028 | 456d | $13.20 | -10.02% | 1 | 235 |
| Dec 15, 2028 | 785d | $26.10 | +4.82% | 2 | 22 |
| Jan 19, 2029 | 820d | $22.35 | +0.00% | 2 | 1 |
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 87.5 C | $13.95 | +17.23% | 2 | 261 | ITM |
| 90 C | $12.25 | +23.61% | 12 | 926 | ITM |
| 92.5 C | $9.35 | +18.35% | 146 | 756 | ITM |
| 95 C | $7.45 | +24.17% | 374 | 1,926 | ITM |
| 97.5 C | $6.10 | +21.27% | 9 | 459 | ITM |
| 100 C | $4.57 | +24.86% | 180 | 10,683 | OTM |
| 105 C | $2.65 | +12.29% | 225 | 4,491 | OTM |
| 110 C | $1.51 | +39.81% | 289 | 11,867 | OTM |
| 115 C | $0.85 | +37.10% | 7 | 4,600 | OTM |
| 120 C | $0.51 | +112.50% | 19 | 1,075 | OTM |
| 125 C | $0.22 | +69.23% | 68 | 1,023 | OTM |
| 130 C | $0.11 | +10.00% | 3 | 7,108 | OTM |
| 135 C | $0.08 | -11.11% | 1 | 1,613 | OTM |
zoom unifies cloud video conferencing, simple online meetings, and group messaging into one easy-to-use platform. our solution offers the best video, audio and screen-sharing experience across windows pc, mac, ios, android, zoom rooms conference room system, and h.323/sip room systems. zoom was founded in 2011 by experienced leaders and engineers from cisco and webex. every founding engineer has over 10 years of real-time collaboration software experience. our mission is to develop a people-centric cloud service that transforms the real-time collaboration experience and improves the quality and effectiveness of communications forever. zoom has received numerous accolades and awards over the last year including: - named new leader in 2016 gartner web conferencing magic quadrant - inflow analysis market compass for webinar leader - placed on the forbes cloud 100 list - jmp hot 100 award - aragon research hot vendor award - let's do video readers' choice award - emergence capital's emerge