ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI260116C00002500 | 2024-02-20 1:14PM EDT | 2.50 | 14.90 | 11.50 | 16.50 | 0.00 | - | 1 | 65 | 0.00% |
| ZI260116C00007500 | 2024-05-08 12:40PM EDT | 7.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZI260116C00010000 | 2024-05-08 2:02PM EDT | 10.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZI260116C00012500 | 2024-05-08 3:39PM EDT | 12.50 | 3.64 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| ZI260116C00015000 | 2024-05-08 1:25PM EDT | 15.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ZI260116C00017500 | 2024-05-08 3:49PM EDT | 17.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ZI260116C00020000 | 2024-05-08 2:06PM EDT | 20.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 12.50% |
| ZI260116C00022500 | 2024-05-08 12:02PM EDT | 22.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZI260116C00025000 | 2024-05-08 3:34PM EDT | 25.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ZI260116C00027500 | 2024-05-07 12:39PM EDT | 27.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZI260116C00030000 | 2024-05-08 10:32AM EDT | 30.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZI260116C00032500 | 2024-05-07 10:08AM EDT | 32.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZI260116C00035000 | 2024-04-22 11:34AM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZI260116C00037500 | 2024-05-08 10:53AM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
PutsforJanuary 16, 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% |
| ZI260116P00007500 | 2024-04-17 10:13AM EDT | 7.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZI260116P00010000 | 2024-05-08 1:19PM EDT | 10.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ZI260116P00012500 | 2024-05-08 11:28AM EDT | 12.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZI260116P00015000 | 2024-05-06 2:57PM EDT | 15.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZI260116P00017500 | 2024-05-07 12:37PM EDT | 17.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZI260116P00020000 | 2024-05-07 10:24AM EDT | 20.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZI260116P00022500 | 2024-05-08 9:31AM EDT | 22.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZI260116P00025000 | 2024-05-06 11:21AM EDT | 25.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| 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.