ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI251219C00002500 | 2023-11-03 1:43PM EDT | 2.50 | 11.36 | 10.50 | 15.40 | 0.00 | - | 1 | 1 | 238.28% |
| ZI251219C00005000 | 2024-04-16 10:54AM EDT | 5.00 | 10.72 | 11.00 | 13.20 | 0.00 | - | 1 | 3 | 99.76% |
| ZI251219C00010000 | 2023-10-13 10:23AM EDT | 10.00 | 9.30 | 5.40 | 5.70 | 0.00 | - | - | 30 | 0.00% |
| ZI251219C00012500 | 2024-04-15 10:29AM EDT | 12.50 | 6.15 | 6.30 | 6.60 | 0.00 | - | 1 | 3 | 62.35% |
| ZI251219C00015000 | 2024-04-30 3:04PM EDT | 15.00 | 5.20 | 4.20 | 5.30 | 0.00 | - | 1 | 133 | 53.61% |
| ZI251219C00017500 | 2024-04-17 9:44AM EDT | 17.50 | 3.90 | 4.00 | 4.30 | 0.00 | - | 1 | 40 | 57.45% |
| ZI251219C00020000 | 2024-04-29 10:44AM EDT | 20.00 | 3.69 | 3.20 | 3.40 | 0.00 | - | 1 | 54 | 55.74% |
| ZI251219C00022500 | 2024-02-14 12:52PM EDT | 22.50 | 3.90 | 2.50 | 3.00 | 0.00 | - | 3 | 15 | 56.01% |
| ZI251219C00025000 | 2024-04-29 10:44AM EDT | 25.00 | 2.30 | 1.95 | 2.15 | 0.00 | - | 1 | 61 | 52.98% |
| ZI251219C00027500 | 2024-02-07 10:30AM EDT | 27.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| ZI251219C00030000 | 2024-04-23 9:49AM EDT | 30.00 | 1.35 | 1.20 | 2.70 | 0.00 | - | 10 | 576 | 60.62% |
| ZI251219C00032500 | 2024-05-01 9:49AM EDT | 32.50 | 1.10 | 0.95 | 1.20 | 0.00 | - | 1 | 77 | 51.66% |
| ZI251219C00035000 | 2024-05-01 2:12PM EDT | 35.00 | 0.95 | 0.75 | 1.20 | 0.00 | - | 2 | 425 | 53.08% |
| ZI251219C00037500 | 2024-04-12 10:07AM EDT | 37.50 | 0.75 | 0.60 | 0.75 | 0.00 | - | 100 | 595 | 50.34% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI251219P00010000 | 2024-04-29 9:44AM EDT | 10.00 | 1.10 | 1.05 | 1.15 | 0.00 | - | 3 | 179 | 51.37% |
| ZI251219P00012500 | 2024-03-14 11:53AM EDT | 12.50 | 2.00 | 1.95 | 2.15 | 0.00 | - | 1 | 36 | 50.12% |
| ZI251219P00015000 | 2023-10-09 2:49PM EDT | 15.00 | 3.30 | 4.20 | 4.50 | 0.00 | - | 4 | 4 | 63.43% |
| ZI251219P00017500 | 2024-04-08 10:02AM EDT | 17.50 | 4.70 | 4.20 | 4.50 | 0.00 | - | 1 | 52 | 44.68% |
| ZI251219P00020000 | 2024-04-11 11:07AM EDT | 20.00 | 6.10 | 5.70 | 6.00 | 0.00 | - | 1 | 77 | 41.36% |
| ZI251219P00022500 | 2024-03-04 11:49AM EDT | 22.50 | 7.30 | 5.30 | 9.50 | 0.00 | - | 1 | 21 | 60.57% |
| ZI251219P00025000 | 2023-12-29 3:22PM EDT | 25.00 | 8.40 | 9.10 | 9.70 | 0.00 | - | 11 | 29 | 35.99% |
| ZI251219P00027500 | 2023-11-03 2:33PM EDT | 27.50 | 13.85 | 11.70 | 13.80 | 0.00 | - | 15 | 0 | 62.57% |
| ZI251219P00030000 | 2023-11-02 11:46AM EDT | 30.00 | 17.30 | 14.00 | 16.10 | 0.00 | - | 6 | 0 | 64.23% |
| ZI251219P00032500 | 2023-09-18 3:49PM EDT | 32.50 | 15.70 | 15.10 | 15.70 | 0.00 | - | 5 | 3 | 0.00% |
| ZI251219P00035000 | 2023-08-17 9:45AM EDT | 35.00 | 17.31 | 15.70 | 18.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.