Canada markets closed

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.37+0.65 (+4.13%)
At close: 04:00PM EDT
16.16 -0.21 (-1.28%)
After hours: 06:26PM EDT
In The Money
Show:ListStraddle
Strike:16.00
CallsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZI240503C000160002024-04-26 11:54AM EDT2024-05-030.550.550.60+0.40+266.67%4010243.36%
ZI240510C000160002024-04-26 3:20PM EDT2024-05-101.201.201.30+0.30+33.33%10334483.50%
ZI240517C000160002024-04-26 3:26PM EDT2024-05-171.301.301.40+0.42+47.73%757974.71%
ZI240524C000160002024-04-26 3:31PM EDT2024-05-241.341.351.45+0.15+12.61%51467.58%
ZI240621C000160002024-04-26 10:37AM EDT2024-06-211.601.601.70+0.50+45.45%164,15757.72%
ZI240719C000160002024-04-22 10:17AM EDT2024-07-191.471.801.900.00-29253.71%
ZI241018C000160002024-04-22 10:45AM EDT2024-10-182.202.602.700.00-29955.37%
PutsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZI240510P000160002024-04-26 3:20PM EDT2024-05-100.900.800.90-0.21-18.92%122881.05%
ZI240517P000160002024-04-24 10:37AM EDT2024-05-170.900.850.95-0.22-19.64%131,76069.53%
ZI240524P000160002024-04-16 9:41AM EDT2024-05-241.630.901.000.00--162.99%
ZI240621P000160002024-04-26 1:30PM EDT2024-06-211.201.101.15-0.30-20.00%402751.56%
ZI240719P000160002024-04-26 3:06PM EDT2024-07-191.351.251.35-0.30-18.18%6836849.46%
ZI241018P000160002024-04-25 1:47PM EDT2024-10-182.101.801.900.00-11648046.73%