ZM261218C00105000
ZM Dec 18 2026 105.00 Call
optionOPRA
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 23, 2026 | 1d | $0.18 | -5.26% | 26 | 224 |
| Oct 30, 2026 | 8d | $0.65 | -10.96% | 9 | 199 |
| Nov 6, 2026 | 15d | $1.30 | -31.22% | 13 | 31 |
| Nov 13, 2026 | 22d | $1.67 | +15.17% | 1 | 9 |
| Nov 20, 2026 | 29d | $2.36 | +12.38% | 9 | 4,525 |
| Nov 27, 2026 | 36d | $3.45 | -12.66% | 8 | 8 |
| Dec 18, 2026 | 57d | $4.90 | +12.64% | 12 | 1,197 |
| Jan 15, 2027 | 85d | $6.25 | +7.57% | 3 | 3,264 |
| Feb 19, 2027 | 120d | $6.45 | -16.23% | 10 | 62 |
| Mar 19, 2027 | 148d | $9.13 | +22.55% | 5 | 635 |
| 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 | +45.31% | 12 | 240 | ITM |
| 90 C | $11.29 | +14.39% | 2 | 559 | ITM |
| 92.5 C | $9.80 | +20.25% | 10 | 182 | ITM |
| 95 C | $8.65 | -3.35% | 17 | 827 | ITM |
| 97.5 C | $8.10 | +2.92% | 8 | 240 | ITM |
| 100 C | $6.20 | -8.28% | 76 | 7,084 | ITM |
| 105 C | $4.90 | +12.64% | 12 | 1,197 | OTM |
| 110 C | $3.20 | +3.23% | 4 | 2,711 | OTM |
| 115 C | $1.79 | -19.37% | 1 | 1,683 | OTM |
| 120 C | $1.65 | +6.45% | 4 | 3,022 | OTM |
| 125 C | $1.06 | +4.95% | 7 | 385 | OTM |
| 130 C | $0.68 | +19.30% | 5 | 877 | OTM |
| 135 C | $0.59 | +13.46% | 57 | 340 | 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