Zoom Communications (ZM) Options Chain & Prices $105.96 -3.88 (-3.53%) Closing price 08/14/2026 04:00 PM EasternExtended Trading$106.35 +0.39 (+0.37%) As of 08/14/2026 07:58 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock ZM Put and Call Options List 12/15/2028 1/21/2028 6/17/2027 3/19/2027 2/19/2027 1/15/2027 12/18/2026 11/20/2026 10/2/2026 9/25/2026 9/18/2026 9/11/2026 9/4/2026 8/28/2026 8/21/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades8/21/2026$85.00$21.053Call1 - - 682(+0)60.34% (-14.55%)0.99630418/21/2026$86.00$0.012Put2 - - 88(+0)58.76% (-14.27%)-0.00456728/21/2026$87.00$0.015Put10 - 1022(+0)57.27% (-14.00%)-0.00563928/21/2026$90.00$0.030Put129 - 1082209(+0)52.63% (-13.19%)-0.011355338/21/2026$90.00$16.077Call3 - - 592(-3)52.62% (-13.19%)0.98862828/21/2026$91.00$15.085Call16 - - 38(+0)51.14% (-12.99%)0.98558848/21/2026$92.00$14.097Call21 - 165(+0)49.69% (-12.64%)0.98165828/21/2026$92.50$0.054Put10 - - 895(+216)49.06% (-12.48%)-0.02045818/21/2026$92.50$13.603Call3 - - 607(+0)48.98% (-12.49%)0.9792838/21/2026$93.00$0.061Put2 - - 62(+0)48.28% (-12.34%)-0.0234341 Get the Latest News and Ratings for ZM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Zoom Communications and its competitors with MarketBeat's FREE daily newsletter. 8/21/2026$93.00$13.111Call2 - - 48(+0)48.27% (-12.42%)0.97657128/21/2026$94.00$12.130Call2 - 176(+0)46.88% (-12.06%)0.96996228/21/2026$95.00$0.103Put4 - 2660(-9)45.54% (-11.82%)-0.03866448/21/2026$95.00$11.154Call283174630(-5)45.54% (-11.82%)0.961371148/21/2026$96.00$0.135Put1 - - 165(+144)44.24% (-11.43%)-0.04987118/21/2026$97.00$0.177Put5 - 2282(+261)42.99% (-11.10%)-0.06442558/21/2026$97.50$0.204Put10 - - 380(+28)42.39% (-10.92%)-0.07323618/21/2026$98.00$0.234Put62177(+7)41.81% (-10.74%)-0.08323748/21/2026$98.00$8.288Call2 - - 36(+0)41.80% (-10.81%)0.9169318/21/2026$99.00$0.311Put1051543(+2)40.70% (-10.36%)-0.10743148/21/2026$99.00$7.365Call2 - 136(+1)40.69% (-10.36%)0.89283728/21/2026$100.00$0.414Put732027754(+0)39.55% (-10.07%)-0.138358478/21/2026$100.00$6.525Call891182696(-8)39.74% (-9.95%)0.864303248/21/2026$101.00$0.550Put35232188(+1)38.77% (-9.48%)-0.17664388/21/2026$101.00$5.605Call2 - - 60(+3)38.77% (-9.49%)0.82396928/21/2026$102.00$0.720Put24318121(+92)38.03% (-9.00%)-0.22077758/21/2026$102.00$4.786Call5 - 1279(-4)37.99% (-8.99%)0.77718638/21/2026$103.00$0.969Put1412 - 108(+54)37.35% (-8.44%)-0.279658/21/2026$103.00$4.023Call12 - - 63(+0)37.35% (-8.44%)0.72161828/21/2026$104.00$1.273Put8119(+3)36.88% (-7.84%)-0.34369948/21/2026$104.00$3.371Call104 - 109(-1)36.90% (-7.87%)0.66218678/21/2026$105.00$1.653Put115177599(+1)36.58% (-7.21%)-0.414141158/21/2026$105.00$2.706Call443281715(+35)36.58% (-7.25%)0.588005148/21/2026$106.00$2.117Put43060329106(+3)36.90% (-6.12%)-0.488009868/21/2026$106.00$2.169Call14895654(+1)36.47% (-6.56%)0.5146991168/21/2026$107.00$2.669Put21 - 17(+1)36.53% (-5.90%)-0.5621928/21/2026$107.00$1.718Call2717186(+71)36.53% (-5.91%)0.4419198/21/2026$108.00$3.300Put1 - - 11(+1)36.77% (-5.29%)-0.63244618/21/2026$108.00$1.345Call302 - 28(+0)36.77% (-5.29%)0.37219798/21/2026$109.00$4.005Put1 - - 21(+20)37.15% (-4.73%)-0.6965171The $15 Gold Fund That Pays Up to $1,152/Month (Ad)Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying out up to $1,152 a month to regular investors - no mining stocks, no options, no physical metal required. Chief Income Strategist Tim Plaehn calls it a breakthrough strategy that transforms gold's rally into reliable monthly payouts. The next distribution is just days away.Discover the gold income fund before the next payout date8/21/2026$109.00$1.046Call92325(+13)37.15% (-4.73%)0.30860598/21/2026$110.00$0.809Call16859652014(+26)37.67% (-4.26%)0.252712468/21/2026$111.00$0.626Call30104111(+106)38.29% (-3.87%)0.205053298/21/2026$112.00$0.484Call103 - 323(+239)39.00% (-3.59%)0.16535798/21/2026$113.00$0.376Call14549(+9)39.77% (-3.40%)0.13286128/21/2026$114.00$0.292Call12 - - 2(+0)40.60% (-3.33%)0.10657738/21/2026$115.00$9.214Put1 - - 10(+2)41.47% (-3.29%)-0.9206318/21/2026$115.00$0.229Call27114642(+120)41.47% (-3.30%)0.0855128/21/2026$116.00$10.169Put3 - - 1(+1)42.37% (-3.32%)-0.93734128/21/2026$116.00$0.183Call2 - 17(+4)42.30% (-3.34%)0.06965328/21/2026$117.00$0.142Call2 - 122(+5)43.27% (-3.40%)0.05528128/21/2026$118.00$0.113Call42 - 405(+5)44.20% (-3.51%)0.04462538/21/2026$119.00$0.090Call715360(+0)45.14% (-3.64%)0.036136318/21/2026$120.00$0.074Call33282208(-19)46.01% (-3.80%)0.029771298/21/2026$125.00$0.026Call3 - 21067(+0)50.74% (-4.75%)0.0110073End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies COIN Options Data CSCO Options Data DOCU Options Data FIVN Options Data GOOG Options Data GOOGL Options Data META Options Data MSFT Options Data PTON Options Data CRM Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:ZM) was last updated on 8/16/2026 by MarketBeat.com Staff. From Our PartnersMan who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...Paradigm Press | SponsoredThis tiny launch company operates next to SpaceX and Blue OriginA small publicly traded company operates a specialized launch vehicle fleet inside the secure perimeter of Ken...Freedom Financial | SponsoredHere’s the stock symbol I’ve promisedWhitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...Stansberry Research | SponsoredYour $29.97 book is free todayWhy Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...Profits Run | SponsoredALERT: Drop these 5 stocks before the market opens tomorrow!The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...Weiss Ratings | SponsoredThese gold assets are priced for $1,800 gold [it's over $4,000]Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...Golden Portfolio | SponsoredMy top 3 AI picks for the next decadeAlexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...The Oxford Club | SponsoredRay Dalio: Buy Gold. Get Paid.Ray Dalio, founder of Bridgewater Associates, is urging investors to hold 15% of their portfolio in gold and c...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Zoom Communications, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Zoom Communications With A Colleague Link copied to clipboard. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ZM Stock Alerts