U.S. Markets closed

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.10-1.34 (-2.82%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZI200821C000200002020-07-20 12:00AM EDT20.0020.1623.7028.400.00--7448.73%
ZI200821C000225002020-08-05 12:03PM EDT22.5024.5021.3026.000.00-10166.41%
ZI200821C000250002020-07-27 10:19AM EDT25.0016.0018.8023.400.00-2650.00%
ZI200821C000300002020-08-05 9:49AM EDT30.0015.1613.8018.400.00-72050.00%
ZI200821C000350002020-08-07 12:25PM EDT35.0010.5110.9011.50-1.99-15.92%194980.08%
ZI200821C000400002020-08-07 2:23PM EDT40.007.006.107.80-0.90-11.39%53884987.94%
ZI200821C000450002020-08-07 3:59PM EDT45.003.743.503.80-0.86-18.70%4102,57086.33%
ZI200821C000500002020-08-07 3:52PM EDT50.001.741.701.85-0.56-24.35%1,1912,49989.99%
ZI200821C000550002020-08-07 3:51PM EDT55.000.750.650.85-0.25-25.00%2371,76790.63%
ZI200821C000600002020-08-07 3:44PM EDT60.000.300.300.40-0.15-33.33%2221,02495.31%
ZI200821C000650002020-08-07 3:29PM EDT65.000.200.100.20-0.05-20.00%651,39897.66%
ZI200821C000700002020-08-07 3:29PM EDT70.000.070.050.10-0.05-41.67%24251101.95%
ZI200821C000750002020-08-04 11:10AM EDT75.000.050.000.100.00-20208109.38%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZI200821P000250002020-08-05 12:02PM EDT25.000.050.000.300.00-3104171.09%
ZI200821P000300002020-08-07 3:20PM EDT30.000.100.050.20+0.01+11.11%11638121.68%
ZI200821P000350002020-08-07 3:23PM EDT35.000.360.150.35+0.16+80.00%981,11597.07%
ZI200821P000400002020-08-07 3:23PM EDT40.001.200.901.15+0.40+50.00%13943995.12%
ZI200821P000450002020-08-07 3:52PM EDT45.002.802.602.85+0.40+16.67%13455891.31%
ZI200821P000500002020-08-07 3:39PM EDT50.006.305.406.20+1.21+23.77%2311793.70%
ZI200821P000550002020-08-07 1:15PM EDT55.0010.509.0011.00+1.97+23.09%245104.35%