ZM270115P00105000
ZM Jan 15 2027 105.00 Put
optionOPRA
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 23, 2026 | 1d | $7.44 | -26.77% | 1 | 2 |
| Oct 30, 2026 | 8d | $8.25 | -11.67% | 5 | 8 |
| Nov 6, 2026 | 15d | $8.35 | +0.00% | 1 | 1 |
| Nov 13, 2026 | 22d | $9.50 | -22.00% | 1 | 6 |
| Nov 20, 2026 | 29d | $11.88 | +35.77% | 1 | 138 |
| Nov 27, 2026 | 36d | $11.00 | +4.76% | 1 | 0 |
| Dec 18, 2026 | 57d | $11.30 | -2.59% | 3 | 23 |
| Jan 15, 2027 | 85d | $12.75 | -11.46% | 12 | 1,732 |
| Feb 19, 2027 | 120d | $14.05 | -11.36% | 1 | 20 |
| Mar 19, 2027 | 148d | $14.85 | -17.50% | 1 | 560 |
| May 21, 2027 | 211d | — | — | 0 | 0 |
| Jun 17, 2027 | 238d | $17.52 | -10.15% | 2 | 38 |
| Sep 17, 2027 | 330d | $21.14 | +7.58% | 1 | 10 |
| Jan 21, 2028 | 456d | $20.95 | +4.75% | 1 | 54 |
| Dec 15, 2028 | 785d | — | — | 0 | 0 |
| Jan 19, 2029 | 820d | — | — | 0 | 0 |
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 87.5 P | $3.75 | -6.25% | 6 | 544 | OTM |
| 90 P | $4.60 | -8.91% | 13 | 498 | OTM |
| 92.5 P | $5.20 | -7.96% | 2 | 705 | OTM |
| 95 P | $7.05 | +15.95% | 3 | 658 | OTM |
| 97.5 P | $7.50 | -2.60% | 35 | 409 | OTM |
| 100 P | $9.40 | -1.05% | 153 | 1,999 | OTM |
| 105 P | $12.75 | -11.46% | 12 | 1,732 | ITM |
| 110 P | $16.75 | -8.47% | 5 | 728 | ITM |
| 115 P | $21.60 | -2.70% | 34 | 394 | ITM |
| 120 P | $23.30 | -30.55% | 15 | 680 | ITM |
| 125 P | $25.50 | -10.21% | 16 | 94 | ITM |
| 130 P | $40.78 | +4.43% | 10 | 17 | ITM |
| 135 P | $31.50 | -7.49% | 4 | 4 | ITM |
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