ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI260116C00002500 | 2024-02-20 1:14PM EDT | 2.50 | 14.90 | 11.50 | 16.50 | 0.00 | - | 1 | 65 | 112.70% |
| ZI260116C00007500 | 2023-11-15 11:49AM EDT | 7.50 | 7.90 | 9.80 | 14.00 | 0.00 | - | 2 | 5 | 128.03% |
| ZI260116C00010000 | 2024-05-03 10:37AM EDT | 10.00 | 7.70 | 8.00 | 10.00 | +0.33 | +4.48% | 1 | 145 | 84.91% |
| ZI260116C00012500 | 2024-04-23 11:15AM EDT | 12.50 | 6.50 | 6.50 | 6.70 | 0.00 | - | 9 | 59 | 63.26% |
| ZI260116C00015000 | 2024-04-30 9:30AM EDT | 15.00 | 5.40 | 5.20 | 5.40 | 0.00 | - | 1 | 105 | 59.67% |
| ZI260116C00017500 | 2024-04-29 10:44AM EDT | 17.50 | 4.70 | 4.10 | 4.40 | 0.00 | - | 1 | 94 | 57.37% |
| ZI260116C00020000 | 2024-05-03 11:31AM EDT | 20.00 | 3.50 | 3.20 | 3.50 | -0.30 | -7.89% | 1 | 292 | 55.05% |
| ZI260116C00022500 | 2024-04-12 11:26AM EDT | 22.50 | 2.97 | 2.55 | 2.80 | 0.00 | - | 1 | 666 | 53.83% |
| ZI260116C00025000 | 2024-04-29 1:25PM EDT | 25.00 | 2.50 | 2.00 | 2.75 | 0.00 | - | 4 | 69 | 55.79% |
| ZI260116C00027500 | 2024-04-19 10:44AM EDT | 27.50 | 1.80 | 1.60 | 1.80 | 0.00 | - | 1 | 938 | 51.95% |
| ZI260116C00030000 | 2024-04-25 9:43AM EDT | 30.00 | 1.40 | 1.25 | 1.50 | 0.00 | - | 3 | 451 | 51.49% |
| ZI260116C00032500 | 2024-04-22 9:44AM EDT | 32.50 | 1.10 | 1.00 | 1.20 | 0.00 | - | 2 | 117 | 50.85% |
| ZI260116C00035000 | 2024-04-22 11:34AM EDT | 35.00 | 0.85 | 0.75 | 1.00 | 0.00 | - | 2 | 171 | 50.20% |
| ZI260116C00037500 | 2024-03-11 9:30AM EDT | 37.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI260116P00002500 | 2024-02-07 10:30AM EDT | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| ZI260116P00007500 | 2024-04-17 10:13AM EDT | 7.50 | 0.65 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 55.57% |
| ZI260116P00010000 | 2024-04-26 10:27AM EDT | 10.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 1 | 185 | 50.73% |
| ZI260116P00012500 | 2024-05-02 9:41AM EDT | 12.50 | 1.95 | 1.85 | 2.05 | 0.00 | - | 3 | 22 | 48.98% |
| ZI260116P00015000 | 2024-04-19 10:45AM EDT | 15.00 | 3.20 | 2.90 | 3.10 | 0.00 | - | 3 | 32 | 45.48% |
| ZI260116P00017500 | 2024-05-02 9:48AM EDT | 17.50 | 4.50 | 4.20 | 4.50 | 0.00 | - | 6 | 26 | 43.65% |
| ZI260116P00020000 | 2024-02-28 11:56AM EDT | 20.00 | 5.40 | 5.80 | 6.20 | 0.00 | - | 5 | 66 | 42.82% |
| ZI260116P00022500 | 2024-04-12 12:26PM EDT | 22.50 | 7.78 | 7.50 | 7.80 | 0.00 | - | 19 | 50 | 38.40% |
| ZI260116P00025000 | 2024-02-15 1:43PM EDT | 25.00 | 8.80 | 9.00 | 12.50 | 0.00 | - | 18 | 19 | 70.80% |
| ZI260116P00027500 | 2024-03-14 2:57PM EDT | 27.50 | 11.90 | 11.60 | 13.30 | 0.00 | - | 3 | 3 | 54.86% |
| ZI260116P00030000 | 2023-09-27 1:21PM EDT | 30.00 | 14.34 | 14.10 | 15.00 | 0.00 | - | 3 | 3 | 47.85% |
© 2024 Yahoo. All rights reserved.