U.S. Markets closed

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.39+0.79 (+1.56%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZI211217C000200002020-10-28 9:45AM EDT20.0023.000.000.000.00-1000.00%
ZI211217C000225002020-09-04 1:31PM EDT22.5015.0019.6024.500.00-440.00%
ZI211217C000250002020-10-21 1:21PM EDT25.0023.380.000.000.00-400.00%
ZI211217C000300002020-10-07 9:35AM EDT30.0018.9011.2019.400.00-1500.00%
ZI211217C000350002020-10-29 12:23PM EDT35.0010.210.000.000.00-100.00%
ZI211217C000400002020-11-10 12:50PM EDT40.008.700.000.000.00-100.00%
ZI211217C000450002020-11-05 10:58AM EDT45.009.000.000.000.00-100.00%
ZI211217C000500002020-11-10 12:36PM EDT50.006.250.000.000.00-200.00%
ZI211217C000550002020-10-12 10:20AM EDT55.007.400.000.000.00-303.13%
ZI211217C000600002020-10-19 2:34PM EDT60.007.000.000.000.00-1006.25%
ZI211217C000650002020-09-03 11:17AM EDT65.004.303.608.100.00-11870.47%
ZI211217C000700002020-10-27 11:28AM EDT70.004.500.000.000.00-1012.50%
ZI211217C000750002020-11-09 4:45PM EDT75.002.450.000.000.00-2012.50%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZI211217P000175002020-11-05 10:37AM EDT17.501.150.000.000.00-5025.00%
ZI211217P000200002020-09-29 1:48PM EDT20.002.602.252.650.00-728135.69%
ZI211217P000225002020-11-10 2:51PM EDT22.502.600.000.000.00-5025.00%
ZI211217P000250002020-10-30 11:36AM EDT25.004.000.000.000.00-1025.00%
ZI211217P000300002020-11-09 3:58PM EDT30.005.550.000.000.00-1012.50%
ZI211217P000350002020-11-05 3:34PM EDT35.007.500.000.000.00-1012.50%
ZI211217P000400002020-10-06 12:57PM EDT40.009.500.000.000.00-1246.25%
ZI211217P000450002020-10-30 11:57AM EDT45.0015.700.000.000.00-106.25%
ZI211217P000500002020-09-22 1:54PM EDT50.0021.400.000.000.00-100.78%
ZI211217P000550002020-09-21 12:07AM EDT55.0027.1016.8021.000.00--2116.97%
ZI211217P000600002020-08-11 12:48PM EDT60.0031.5528.1033.000.00---177.06%
ZI211217P000750002020-08-11 12:46PM EDT75.0040.5042.5047.400.00-221194.85%