ZM270617P00095000
ZM Jun 17 2027 95.00 Put
optionOPRA
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 23, 2026 | 1d | $0.96 | +2.13% | 99 | 220 |
| Oct 30, 2026 | 8d | $1.60 | -13.98% | 2 | 39 |
| Nov 6, 2026 | 15d | $3.05 | -3.17% | 3 | 7 |
| Nov 13, 2026 | 22d | $2.96 | -34.08% | 1 | 11 |
| Nov 20, 2026 | 29d | $3.37 | -3.71% | 12 | 631 |
| Nov 27, 2026 | 36d | $5.35 | -15.21% | 1 | 1 |
| Dec 18, 2026 | 57d | $5.85 | -0.85% | 17 | 245 |
| Jan 15, 2027 | 85d | $7.05 | +15.95% | 3 | 658 |
| Feb 19, 2027 | 120d | $8.35 | +1.83% | 18 | 66 |
| Mar 19, 2027 | 148d | $9.25 | +2.78% | 1 | 103 |
| May 21, 2027 | 211d | $11.79 | +0.00% | 2 | 2 |
| Jun 17, 2027 | 238d | $11.46 | -7.58% | 1 | 68 |
| Sep 17, 2027 | 330d | $12.55 | -26.18% | 28 | 30 |
| Jan 21, 2028 | 456d | $15.40 | -0.65% | 12 | 303 |
| Dec 15, 2028 | 785d | $18.93 | -0.84% | 2 | 4 |
| Jan 19, 2029 | 820d | $21.90 | +0.00% | 2 | 2 |
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 80 P | $5.40 | +11.34% | 6 | 410 | OTM |
| 82.5 P | $6.55 | -14.38% | 3 | 30 | OTM |
| 85 P | $7.20 | +12.50% | 3 | 29 | OTM |
| 87.5 P | $7.05 | -19.43% | 2 | 18 | OTM |
| 90 P | $8.60 | +5.52% | 3 | 742 | OTM |
| 92.5 P | $11.15 | +1.83% | 4 | 225 | OTM |
| 95 P | $11.46 | -7.58% | 1 | 68 | OTM |
| 97.5 P | $13.00 | -0.38% | 6 | 565 | OTM |
| 100 P | $14.15 | +0.00% | 1 | 978 | OTM |
| 105 P | $17.52 | -10.15% | 2 | 38 | ITM |
| 110 P | $19.95 | -2.21% | 3 | 26 | ITM |
| 115 P | $22.75 | -9.90% | 6 | 31 | ITM |
| 120 P | $27.50 | +1.66% | 1 | 21 | 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