ZM270115C00095000
ZM Jan 15 2027 95.00 Call
optionOPRA
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 23, 2026 | 1d | $4.30 | +20.45% | 7 | 134 |
| Oct 30, 2026 | 8d | $4.30 | +8.04% | 12 | 90 |
| Nov 6, 2026 | 15d | $5.30 | +1.92% | 10 | 20 |
| Nov 13, 2026 | 22d | $5.85 | +21.12% | 1 | 18 |
| Nov 20, 2026 | 29d | $6.00 | -5.51% | 56 | 2,128 |
| Nov 27, 2026 | 36d | $6.50 | -20.05% | 2 | 21 |
| Dec 18, 2026 | 57d | $8.65 | -3.35% | 17 | 827 |
| Jan 15, 2027 | 85d | $10.85 | +6.90% | 2 | 1,880 |
| Feb 19, 2027 | 120d | $11.65 | -1.35% | 61 | 187 |
| Mar 19, 2027 | 148d | $13.25 | +1.07% | 6 | 128 |
| May 21, 2027 | 211d | — | — | 0 | 0 |
| Jun 17, 2027 | 238d | $16.45 | -1.08% | 3 | 532 |
| Sep 17, 2027 | 330d | $19.33 | -3.83% | 1 | 12 |
| Jan 21, 2028 | 456d | $23.00 | +2.22% | 10 | 118 |
| Dec 15, 2028 | 785d | $30.06 | +0.20% | 1 | 9 |
| Jan 19, 2029 | 820d | $30.46 | +8.05% | 2 | 4 |
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 80 C | $18.00 | -15.29% | 1 | 1,240 | ITM |
| 82.5 C | $19.23 | +12.52% | 3 | 197 | ITM |
| 85 C | $15.70 | -1.88% | 9 | 515 | ITM |
| 87.5 C | $13.75 | -2.48% | 1 | 199 | ITM |
| 90 C | $13.70 | +8.04% | 1 | 2,524 | ITM |
| 92.5 C | $11.80 | +22.92% | 10 | 391 | ITM |
| 95 C | $10.85 | +6.90% | 2 | 1,880 | ITM |
| 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 |
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