Australia markets open in 1 hour 44 minutes

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.62+0.50 (+3.10%)
At close: 04:00PM EDT
16.62 0.00 (0.00%)
After hours: 05:35PM EDT
In the money
Show:ListStraddle
Callsfor10 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZI240510C000135002024-04-09 11:41AM EDT13.502.903.203.400.00--5157.81%
ZI240510C000145002024-05-03 1:37PM EDT14.502.002.452.600.00-24161.72%
ZI240510C000155002024-05-03 12:06PM EDT15.501.501.751.900.00-17119157.81%
ZI240510C000160002024-05-03 3:55PM EDT16.001.071.501.600.00-27436159.77%
ZI240510C000165002024-05-06 3:50PM EDT16.501.251.251.35+0.32+34.41%9076160.55%
ZI240510C000170002024-05-06 3:54PM EDT17.001.001.001.10+0.30+42.86%50211157.03%
ZI240510C000175002024-05-06 9:40AM EDT17.500.710.800.90+0.19+36.54%1079156.05%
ZI240510C000180002024-05-06 3:30PM EDT18.000.640.650.75+0.18+39.13%76188157.81%
ZI240510C000185002024-05-06 3:59PM EDT18.500.550.500.60+0.20+57.14%1425155.86%
ZI240510C000190002024-05-06 3:46PM EDT19.000.400.400.45+0.16+66.67%32120153.91%
ZI240510C000195002024-05-06 3:12PM EDT19.500.300.300.40+0.10+50.00%409157.03%
ZI240510C000200002024-05-06 3:49PM EDT20.000.250.250.30+0.05+25.00%15425157.03%
ZI240510C000205002024-05-06 3:41PM EDT20.500.200.050.25+0.10+100.00%8931141.80%
ZI240510C000210002024-05-01 12:51PM EDT21.000.120.150.250.00--20165.63%
ZI240510C000215002024-05-01 3:20PM EDT21.500.100.100.150.00--1156.25%
ZI240510C000225002024-05-01 11:14AM EDT22.500.050.050.150.00--6167.58%
Putsfor10 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZI240510P000125002024-05-06 1:31PM EDT12.500.120.050.15+0.04+50.00%42171.09%
ZI240510P000130002024-05-06 3:48PM EDT13.000.150.100.20+0.05+50.00%31126,879169.53%
ZI240510P000135002024-05-06 3:17PM EDT13.500.200.150.250.00-433734163.28%
ZI240510P000140002024-05-06 3:47PM EDT14.000.320.300.35+0.04+14.29%2,565772169.92%
ZI240510P000145002024-05-06 3:52PM EDT14.500.440.350.45+0.14+46.67%1,27414160.94%
ZI240510P000150002024-05-06 3:45PM EDT15.000.600.450.60+0.08+15.38%1,21032157.42%
ZI240510P000155002024-05-06 3:46PM EDT15.500.800.650.80+0.15+23.08%1,230246160.74%
ZI240510P000160002024-05-06 2:54PM EDT16.000.910.851.00-0.04-4.21%2292158.98%
ZI240510P000165002024-05-06 2:33PM EDT16.501.001.101.20-0.15-13.04%3343156.64%
ZI240510P000170002024-05-06 2:11PM EDT17.001.351.401.45+0.15+12.50%41146156.25%
ZI240510P000175002024-04-30 3:19PM EDT17.501.921.651.800.00--2155.47%
ZI240510P000190002024-04-29 10:47AM EDT19.002.702.752.900.00--2157.23%