Canada markets close in 3 hours 20 minutes

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.98+0.12 (+0.79%)
As of 12:40PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZI240328C000140002024-03-20 3:33PM EDT14.002.001.902.150.00-33178.13%
ZI240328C000150002024-03-27 3:58PM EDT15.000.840.751.050.00-313117.19%
ZI240328C000155002024-03-26 3:10PM EDT15.500.200.350.700.00-101162.50%
ZI240328C000160002024-03-27 11:08AM EDT16.000.060.000.100.00-177533.59%
ZI240328C000165002024-03-25 12:11PM EDT16.500.050.000.050.00-91,04851.56%
ZI240328C000170002024-03-25 10:09AM EDT17.000.020.000.400.00-879166.41%
ZI240328C000175002024-03-26 10:18AM EDT17.500.030.000.450.00-1174216.41%
ZI240328C000180002024-03-18 11:27AM EDT18.000.070.000.100.00-2051160.94%
ZI240328C000185002024-03-25 2:03PM EDT18.500.040.000.050.00-10328162.50%
ZI240328C000190002024-03-04 10:48AM EDT19.000.150.000.500.00-39331.25%
ZI240328C000200002024-02-27 4:35PM EDT20.000.150.000.050.00-13228.13%
ZI240328C000205002024-02-27 10:30AM EDT20.500.100.000.500.00-130417.97%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZI240328P000130002024-02-13 10:34AM EDT13.000.060.000.500.00--1395.31%
ZI240328P000140002024-03-06 1:52PM EDT14.000.100.000.500.00-4,2443,424294.53%
ZI240328P000145002024-03-25 9:34AM EDT14.500.050.000.050.00-12118.75%
ZI240328P000150002024-03-26 9:33AM EDT15.000.050.000.500.00-112191.41%
ZI240328P000155002024-03-25 1:22PM EDT15.500.200.000.350.00-736110.94%
ZI240328P000160002024-03-28 9:31AM EDT16.000.150.050.15-0.35-70.00%102441.02%
ZI240328P000165002024-03-22 10:07AM EDT16.500.760.500.650.00-1064.84%
ZI240328P000170002024-03-14 12:17PM EDT17.001.401.001.200.00-10114.06%
ZI240328P000175002024-03-26 2:34PM EDT17.502.051.451.700.00-1810131.25%
ZI240328P000180002024-03-06 11:08AM EDT18.002.501.902.400.00-10206.25%