Stocks Options

LAST PRICE
10.3700
TODAY'S CHANGE (%)
Trending Down-0.2500 (-2.3540%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
10.6700 / 10.6200
Day Range
Low 10.3500
High 10.7900
52 Week Range
Low 7.6500
High 19.3900
Volume
17,097,500
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 57.200

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	ZIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	ZIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	ZIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	ZIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	ZIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	ZIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	ZINear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ZIIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	ZINear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	ZINear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
ZIIn the Money	---In the Money	---In the Money	$1.50In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$9.00	ZINear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ZIIn the Money	---In the Money	---In the Money	$1.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$9.50	ZINear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	71Near the Money
ZIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.55Underlying issue's last price	$-0.10Underlying issue's last price	8Underlying issue's last price	387Underlying issue's last price	Filter Table By Strike Price of$10.00Underlying issue's last price	ZIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	280Underlying issue's last price
ZINear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$-0.15Near the Money	1,514Near the Money	1,533Near the Money	Filter Table By Strike Price of$10.50	ZIIn the Money	---In the Money	---In the Money	$0.12In the Money	$0.00In the Money	104In the Money	80In the Money
ZINear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$-0.09Near the Money	199Near the Money	724Near the Money	Filter Table By Strike Price of$11.00	ZIIn the Money	---In the Money	---In the Money	$0.40In the Money	$0.00In the Money	5In the Money	372In the Money
ZINear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	4,827Near the Money	Filter Table By Strike Price of$11.50	ZIIn the Money	---In the Money	---In the Money	$1.76In the Money	$0.00In the Money	---In the Money	117In the Money
ZINear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	300Near the Money	Filter Table By Strike Price of$12.00	ZIIn the Money	---In the Money	---In the Money	$1.50In the Money	$-0.12In the Money	3In the Money	96In the Money
ZINear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	5Near the Money	1,027Near the Money	Filter Table By Strike Price of$12.50	ZIIn the Money	---In the Money	---In the Money	$1.45In the Money	$0.00In the Money	---In the Money	1In the Money
ZINear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	266Near the Money	Filter Table By Strike Price of$13.00	ZIIn the Money	---In the Money	---In the Money	$2.66In the Money	$0.00In the Money	---In the Money	7In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$13.50	ZIIn the Money	---In the Money	---In the Money	$2.65In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	588Out of the Money	Filter Table By Strike Price of$14.00	ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$14.50	ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	3,655Out of the Money	Filter Table By Strike Price of$15.00	ZIIn the Money	---In the Money	---In the Money	$4.38In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$15.50	ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$16.00	ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$16.50	ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$17.00	ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$17.50	ZIIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	8In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,325Out of the Money	Filter Table By Strike Price of$19.00	ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	ZIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Zoominfo Technologies Inc
NASDAQ:ZIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)