UK markets open in 1 hour 10 minutes

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.04+1.64 (+3.46%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZI210416C000175002021-01-06 11:55AM EDT17.5026.1039.5041.600.00-112,239.06%
ZI210416C000225002021-01-08 1:24PM EDT22.5022.5034.0037.400.00-1181,765.23%
ZI210416C000250002021-02-01 1:07PM EDT25.0025.5021.5024.200.00-58402.34%
ZI210416C000300002021-04-13 10:19AM EDT30.0018.730.000.000.00-100.00%
ZI210416C000350002021-04-12 9:52AM EDT35.0012.000.000.000.00-1500.00%
ZI210416C000400002021-04-13 3:58PM EDT40.009.000.000.000.00-4300.00%
ZI210416C000450002021-04-13 3:42PM EDT45.004.100.000.000.00-1600.00%
ZI210416C000500002021-04-13 3:59PM EDT50.000.510.000.000.00-15506.25%
ZI210416C000550002021-04-13 3:46PM EDT55.000.040.000.000.00-31025.00%
ZI210416C000600002021-04-13 3:11PM EDT60.000.030.000.000.00-14050.00%
ZI210416C000650002021-04-13 2:51PM EDT65.000.050.000.000.00-301050.00%
ZI210416C000700002021-03-31 9:30AM EDT70.000.100.000.000.00-20050.00%
ZI210416C000750002021-04-12 10:15AM EDT75.000.050.000.000.00-5050.00%
ZI210416C000800002021-03-15 9:32AM EDT80.000.050.000.000.00-1050.00%
ZI210416C000850002021-03-23 3:29PM EDT85.000.200.000.000.00-1050.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZI210416P000175002021-01-07 11:03AM EDT17.500.080.000.150.00--52526.56%
ZI210416P000200002021-01-15 11:44AM EDT20.000.050.000.200.00-15482.81%
ZI210416P000225002020-12-02 10:39AM EDT22.500.550.050.650.00-26531.25%
ZI210416P000250002021-04-08 11:18AM EDT25.000.030.000.000.00-3050.00%
ZI210416P000300002021-03-08 12:20PM EDT30.000.280.001.800.00-396456.25%
ZI210416P000350002021-03-31 1:09PM EDT35.000.050.000.000.00-2050.00%
ZI210416P000400002021-04-13 9:59AM EDT40.000.010.000.000.00-1050.00%
ZI210416P000450002021-04-13 2:42PM EDT45.000.050.000.000.00-26025.00%
ZI210416P000500002021-04-13 3:34PM EDT50.001.350.000.000.00-3100.00%
ZI210416P000550002021-04-13 10:59AM EDT55.005.530.000.000.00-100.00%
ZI210416P000600002021-03-29 9:43AM EDT60.008.500.000.000.00-100.00%
ZI210416P000650002021-03-30 1:17PM EDT65.0015.100.000.000.00-400.00%
ZI210416P000700002021-01-19 1:00AM EDT70.0026.2017.6018.400.00--300.00%
ZI210416P000850002021-03-11 11:30AM EDT85.0037.4636.8038.600.00-11515.23%