UK Markets open in 7 hrs 15 mins

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.34-0.08 (-0.18%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZI210416C000225002020-11-04 10:31AM EST22.5018.110.000.000.00-1000.00%
ZI210416C000250002020-10-21 8:44AM EST25.0022.000.000.000.00-500.00%
ZI210416C000300002020-11-10 3:27PM EST30.0012.000.000.000.00-1000.00%
ZI210416C000350002020-11-10 2:08PM EST35.008.860.000.000.00-5200.00%
ZI210416C000400002020-11-10 3:40PM EST40.006.600.000.000.00-2100.00%
ZI210416C000450002020-11-10 12:20PM EST45.004.900.000.000.00-3000.00%
ZI210416C000500002020-11-10 2:09PM EST50.003.200.000.000.00-706.25%
ZI210416C000550002020-11-10 12:07PM EST55.002.600.000.000.00-30012.50%
ZI210416C000600002020-11-10 2:24PM EST60.001.500.000.000.00-8012.50%
ZI210416C000650002020-11-10 9:30AM EST65.001.220.000.000.00-7012.50%
ZI210416C000700002020-11-09 3:27PM EST70.000.750.000.000.00-1025.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZI210416P000175002020-09-21 9:56AM EST17.501.080.150.550.00--2119.34%
ZI210416P000200002020-09-24 11:17AM EST20.001.150.401.150.00-55125.73%
ZI210416P000225002020-10-30 10:18AM EST22.501.350.000.000.00-6025.00%
ZI210416P000250002020-11-04 9:55AM EST25.001.350.000.000.00-1025.00%
ZI210416P000300002020-10-30 2:46PM EST30.003.300.000.000.00-1025.00%
ZI210416P000350002020-11-10 12:37PM EST35.004.200.000.000.00-1012.50%
ZI210416P000400002020-11-06 3:55PM EST40.006.640.000.000.00-206.25%
ZI210416P000450002020-11-02 2:12PM EST45.0012.300.000.000.00-1500.39%
ZI210416P000500002020-10-19 10:14AM EST50.0011.000.000.000.00-200.00%
ZI210416P000600002020-10-21 2:50PM EST60.0017.140.000.000.00--00.00%
ZI210416P000650002020-10-21 2:50PM EST65.0021.340.000.000.00--00.00%