ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI260116C00002500 | 2024-06-13 9:30AM EDT | 2.50 | 10.74 | 8.00 | 13.00 | 0.00 | - | 2 | 68 | 95.12% |
| ZI260116C00005000 | 2024-05-13 1:48PM EDT | 5.00 | 7.95 | 7.30 | 9.50 | 0.00 | - | 2 | 2 | 77.34% |
| ZI260116C00007500 | 2024-06-18 3:16PM EDT | 7.50 | 5.80 | 5.60 | 7.50 | 0.00 | - | 1 | 41 | 68.12% |
| ZI260116C00010000 | 2024-06-20 9:32AM EDT | 10.00 | 4.20 | 3.10 | 6.10 | 0.00 | - | 1 | 154 | 54.49% |
| ZI260116C00012500 | 2024-06-26 10:14AM EDT | 12.50 | 4.00 | 2.70 | 4.70 | 0.00 | - | 2 | 102 | 57.91% |
| ZI260116C00015000 | 2024-06-27 11:31AM EDT | 15.00 | 3.25 | 0.50 | 3.80 | 0.00 | - | 4 | 113 | 72.49% |
| ZI260116C00017500 | 2024-06-03 2:45PM EDT | 17.50 | 1.93 | 1.50 | 4.00 | 0.00 | - | 2 | 98 | 65.26% |
| ZI260116C00020000 | 2024-06-25 12:02PM EDT | 20.00 | 1.40 | 1.30 | 2.70 | 0.00 | - | 15 | 640 | 60.89% |
| ZI260116C00022500 | 2024-06-24 1:39PM EDT | 22.50 | 0.90 | 0.00 | 2.30 | 0.00 | - | 3 | 665 | 52.49% |
| ZI260116C00025000 | 2024-05-31 10:07AM EDT | 25.00 | 0.80 | 0.00 | 1.70 | 0.00 | - | 1 | 68 | 51.56% |
| ZI260116C00027500 | 2024-05-28 9:30AM EDT | 27.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 941 | 12.50% |
| ZI260116C00030000 | 2024-05-24 2:23PM EDT | 30.00 | 0.36 | 0.05 | 1.80 | 0.00 | - | 10 | 453 | 60.84% |
| ZI260116C00032500 | 2024-05-07 10:08AM EDT | 32.50 | 1.25 | 0.00 | 2.50 | 0.00 | - | 1 | 118 | 70.61% |
| ZI260116C00035000 | 2024-06-13 1:25PM EDT | 35.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 171 | 61.33% |
| ZI260116C00037500 | 2024-06-18 3:31PM EDT | 37.50 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 62.06% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI260116P00002500 | 2024-02-07 10:30AM EDT | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| ZI260116P00005000 | 2024-06-20 9:30AM EDT | 5.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | - | 6 | 79.39% |
| ZI260116P00007500 | 2024-06-20 10:52AM EDT | 7.50 | 0.80 | 0.50 | 0.95 | 0.00 | - | 1 | 4 | 52.34% |
| ZI260116P00010000 | 2024-06-27 9:51AM EDT | 10.00 | 1.50 | 1.35 | 1.80 | 0.00 | - | 5 | 204 | 53.91% |
| ZI260116P00012500 | 2024-06-18 3:59PM EDT | 12.50 | 3.10 | 0.00 | 3.10 | 0.00 | - | 25 | 62 | 52.34% |
| ZI260116P00015000 | 2024-06-28 1:53PM EDT | 15.00 | 4.30 | 3.90 | 6.00 | -0.20 | -4.44% | 3 | 48 | 55.18% |
| ZI260116P00017500 | 2024-05-07 12:37PM EDT | 17.50 | 4.40 | 4.90 | 6.40 | 0.00 | - | 3 | 38 | 48.19% |
| ZI260116P00020000 | 2024-06-07 12:21PM EDT | 20.00 | 7.90 | 6.70 | 8.90 | 0.00 | - | 2 | 64 | 55.57% |
| ZI260116P00022500 | 2024-06-06 10:52AM EDT | 22.50 | 10.45 | 9.00 | 12.20 | 0.00 | - | 3 | 45 | 74.56% |
| ZI260116P00025000 | 2024-05-06 11:21AM EDT | 25.00 | 9.30 | 11.80 | 13.50 | 0.00 | - | 10 | 0 | 59.67% |
| ZI260116P00027500 | 2024-03-14 2:57PM EDT | 27.50 | 11.90 | 11.60 | 13.30 | 0.00 | - | 3 | 3 | 0.00% |
| ZI260116P00030000 | 2023-09-27 1:21PM EDT | 30.00 | 14.34 | 14.10 | 15.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.