Singapore markets close in 6 hours 23 minutes

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.89+0.05 (+0.32%)
At close: 04:00PM EDT
15.87 -0.02 (-0.13%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZI240426C000105002024-04-19 10:25AM EDT10.505.403.707.400.00-10414.06%
ZI240426C000150002024-04-23 10:03AM EDT15.001.520.851.450.00-56132.42%
ZI240426C000155002024-04-22 1:03PM EDT15.500.400.400.50+0.10+33.33%3756.25%
ZI240426C000160002024-04-23 2:56PM EDT16.000.220.100.200.00-10126753.52%
ZI240426C000165002024-04-23 10:30AM EDT16.500.080.000.050.00-1514750.78%
ZI240426C000170002024-04-23 10:08AM EDT17.000.060.000.050.00-510162.50%
ZI240426C000175002024-04-16 10:34AM EDT17.500.050.001.100.00-1242241.02%
ZI240426C000180002024-04-16 10:00AM EDT18.000.080.001.000.00-18258.59%
ZI240426C000185002024-03-11 10:49AM EDT18.500.450.000.500.00-11216.02%
ZI240426C000200002024-04-09 11:23AM EDT20.000.050.001.100.00-234371.88%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZI240426P000130002024-04-04 3:53PM EDT13.000.100.001.100.00-11376.56%
ZI240426P000135002024-04-19 11:36AM EDT13.500.010.000.500.00-410,284239.06%
ZI240426P000140002024-04-01 9:30AM EDT14.000.150.000.500.00-68203.13%
ZI240426P000145002024-04-04 2:23PM EDT14.500.250.000.500.00-7071167.19%
ZI240426P000150002024-04-23 10:03AM EDT15.000.160.000.450.00-155123.05%
ZI240426P000155002024-04-24 2:13PM EDT15.500.050.050.10-0.05-50.00%21353.52%
ZI240426P000160002024-04-24 11:12AM EDT16.000.400.200.30-0.15-27.27%46251.17%
ZI240426P000165002024-04-09 9:37AM EDT16.500.750.600.700.00--363.28%
ZI240426P000175002024-04-04 12:29PM EDT17.501.850.103.800.00-535123189.45%
ZI240426P000200002024-04-16 9:30AM EDT20.004.723.206.100.00--0368.75%