ZM270917C00105000
ZM Sep 17 2027 105.00 Call
optionOPRA
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 23, 2026 | 1d | $0.14 | -22.22% | 42 | 230 |
| Oct 30, 2026 | 8d | $0.82 | +26.15% | 57 | 214 |
| Nov 6, 2026 | 15d | $1.71 | +31.54% | 15 | 41 |
| Nov 13, 2026 | 22d | $2.41 | +44.31% | 2 | 11 |
| Nov 20, 2026 | 29d | $2.65 | +12.29% | 225 | 4,491 |
| Nov 27, 2026 | 36d | $3.45 | -12.66% | 8 | 8 |
| Dec 18, 2026 | 57d | $5.48 | +11.84% | 53 | 1,226 |
| Jan 15, 2027 | 85d | $7.00 | +12.00% | 184 | 3,148 |
| Feb 19, 2027 | 120d | $8.84 | +37.05% | 2 | 63 |
| Mar 19, 2027 | 148d | $10.20 | +11.72% | 11 | 638 |
| 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 | — | — | 0 | 0 | ITM |
| 90 C | $24.35 | +12.47% | 5 | 6 | ITM |
| 92.5 C | $20.21 | +0.00% | 1 | 1 | ITM |
| 95 C | $19.33 | -3.83% | 1 | 12 | ITM |
| 97.5 C | $18.46 | +18.71% | 5 | 13 | ITM |
| 100 C | $18.78 | +10.80% | 22 | 44 | OTM |
| 105 C | $10.45 | -10.53% | 3 | 8 | OTM |
| 110 C | $11.69 | +4.38% | 3 | 12 | OTM |
| 115 C | $10.05 | +8.65% | 4 | 15 | OTM |
| 120 C | $10.25 | +12.64% | 1 | 12 | OTM |
| 125 C | $10.15 | +11.29% | 22 | 75 | OTM |
| 130 C | $8.85 | +12.74% | 1,001 | 1,036 | OTM |
| 135 C | $6.75 | +13.45% | 1 | 8 | 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