New Zealand markets closed

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.77+0.27 (+2.16%)
At close: 04:00PM EDT
12.77 0.00 (0.00%)
After hours: 04:37PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZI241018C000100002024-06-27 3:57PM EDT10.003.303.203.800.00-121971.39%
ZI241018C000110002024-06-26 12:15PM EDT11.002.702.503.400.00-238274.12%
ZI241018C000125002024-06-28 12:13PM EDT12.501.751.751.95+0.10+6.06%251,32961.33%
ZI241018C000140002024-06-28 12:24PM EDT14.001.151.151.30+0.01+0.88%235859.96%
ZI241018C000150002024-06-28 9:38AM EDT15.000.950.851.00+0.10+11.76%15094359.67%
ZI241018C000160002024-06-27 11:58AM EDT16.000.550.600.80-0.20-26.67%230959.77%
ZI241018C000175002024-06-27 2:16PM EDT17.500.480.350.550.00-1346659.57%
ZI241018C000190002024-06-03 1:01PM EDT19.000.150.200.500.00-75463.18%
ZI241018C000200002024-06-28 12:46PM EDT20.000.250.150.40+0.10+66.67%14,50163.77%
ZI241018C000225002024-06-17 11:49AM EDT22.500.050.050.350.00-19769.14%
ZI241018C000250002024-04-15 10:49AM EDT25.000.340.000.500.00-7,6007,63482.03%
ZI241018C000300002024-03-04 11:14AM EDT30.000.220.100.200.00-1187.50%
ZI241018C000325002024-03-14 9:51AM EDT32.500.150.050.150.00-63187.11%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZI241018P000075002024-06-28 3:25PM EDT7.500.200.000.30+0.15+300.00%61670.12%
ZI241018P000100002024-06-26 1:36PM EDT10.000.400.300.550.00-32,36855.66%
ZI241018P000110002024-06-27 3:27PM EDT11.000.800.701.850.00-466,09078.03%
ZI241018P000125002024-06-27 3:35PM EDT12.501.451.351.550.00-811,43956.64%
ZI241018P000140002024-06-27 3:33PM EDT14.002.352.202.400.00-3114254.49%
ZI241018P000150002024-06-24 10:27AM EDT15.003.262.653.100.00-225157.67%
ZI241018P000160002024-06-26 12:37PM EDT16.003.903.603.900.00-172052.34%
ZI241018P000175002024-06-14 3:03PM EDT17.505.104.905.300.00-516755.66%
ZI241018P000190002024-05-03 12:16PM EDT19.003.706.607.100.00-92476.66%
ZI241018P000200002024-04-30 9:34AM EDT20.004.500.000.000.00-7390.00%
ZI241018P000225002024-05-02 9:45AM EDT22.506.609.9012.200.00-1356124.51%
ZI241018P000250002024-02-26 2:36PM EDT25.008.109.109.400.00-120.00%