ZM270115C00125000
ZM Jan 15 2027 125.00 Call
optionOPRA
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 23, 2026 | 1d | $0.02 | +100.00% | 6 | 5 |
| Oct 30, 2026 | 8d | $0.05 | -44.44% | 1 | 18 |
| Nov 6, 2026 | 15d | $0.90 | +0.00% | 1 | 1 |
| Nov 13, 2026 | 22d | $0.15 | +0.00% | 6 | 3 |
| Nov 20, 2026 | 29d | $0.13 | -23.53% | 165 | 965 |
| Nov 27, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 57d | $1.06 | +4.95% | 7 | 385 |
| Jan 15, 2027 | 85d | $1.84 | +37.31% | 1 | 5,079 |
| Feb 19, 2027 | 120d | $2.22 | -17.16% | 10 | 56 |
| Mar 19, 2027 | 148d | $3.75 | -5.06% | 14 | 140 |
| May 21, 2027 | 211d | — | — | 0 | 0 |
| Jun 17, 2027 | 238d | $6.30 | +0.00% | 1 | 1,081 |
| Sep 17, 2027 | 330d | $9.12 | +20.79% | 1 | 56 |
| Jan 21, 2028 | 456d | $12.53 | +13.91% | 4 | 146 |
| Dec 15, 2028 | 785d | $16.45 | -23.42% | 1 | 13 |
| Jan 19, 2029 | 820d | $16.85 | +0.06% | 22 | 11 |
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 97.5 C | $9.18 | +9.68% | 20 | 447 | ITM |
| 100 C | $7.55 | +0.80% | 4 | 9,703 | ITM |
| 105 C | $6.25 | +7.57% | 3 | 3,264 | OTM |
| 110 C | $4.18 | +0.72% | 7 | 3,570 | OTM |
| 115 C | $3.25 | +11.30% | 7 | 1,752 | OTM |
| 120 C | $2.22 | -10.12% | 1 | 5,231 | OTM |
| 125 C | $1.84 | +37.31% | 1 | 5,079 | OTM |
| 130 C | $1.20 | +9.09% | 1 | 3,179 | OTM |
| 135 C | $0.84 | -1.18% | 1 | 579 | OTM |
| 140 C | $0.69 | -9.21% | 18 | 7,715 | OTM |
| 145 C | $0.42 | -6.67% | 1 | 227 | OTM |
| 150 C | $0.37 | +5.71% | 1 | 674 | OTM |
| 155 C | $0.30 | -30.23% | 20 | 429 | 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