Stocks Options

LAST PRICE
12.7600
TODAY'S CHANGE (%)
Trending Up0.1800 (1.4308%)

Bid / Lots
12.7000/ 1
Ask / Lots
12.7700/ 5
Open / Previous Close
12.5500 / 12.5800
Day Range
Low 12.2300
High 12.7850
52 Week Range
Low 11.6700
High 30.1550
Volume
7,883,481
below 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 59.591

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 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$1.50	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$2.00	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	$10.10In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	ZIOut of the Money	$0.00Out of the Money	$1.10Out 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$3.00	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$3.50	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$4.00	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$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	$6.40In the Money	$9.60In 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	$0.00Out of the Money	$1.10Out 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	$5.00In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	ZIOut of the Money	$0.00Out of the Money	$1.10Out 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$8.00	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$8.50	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	$3.70In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	ZIOut of the Money	$0.00Out of the Money	$1.00Out 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$9.50	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	$2.50In the Money	$3.90In the Money	$2.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$10.00	ZINear the Money	$0.00Near the Money	$1.10Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
ZIIn the Money	$0.55In the Money	$3.70In the Money	$1.40In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$10.50	ZINear the Money	$0.00Near the Money	$0.90Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ZIIn the Money	$1.60In the Money	$2.05In the Money	$1.75In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$11.00	ZINear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.10Near the Money	46Near the Money	1Near the Money
ZIIn the Money	$1.25In the Money	$1.90In the Money	$1.31In the Money	$0.11In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$11.50	ZINear the Money	$0.00Near the Money	$0.10Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
ZIIn the Money	$0.80In the Money	$0.95In the Money	$0.70In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$12.00	ZINear the Money	$0.05Near the Money	$0.15Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	413Near the Money
ZIUnderlying issue's last price	$0.45Underlying issue's last price	$0.55Underlying issue's last price	$0.30Underlying issue's last price	$-0.10Underlying issue's last price	7Underlying issue's last price	26Underlying issue's last price	Filter Table By Strike Price of$12.50Underlying issue's last price	ZIUnderlying issue's last price	$0.15Underlying issue's last price	$0.25Underlying issue's last price	$0.85Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	7Underlying issue's last price
ZINear the Money	$0.20Near the Money	$0.30Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	10Near the Money	Filter Table By Strike Price of$13.00	ZIIn the Money	$0.40In the Money	$0.50In the Money	$1.15In the Money	$0.00In the Money	---In the Money	83In the Money
ZINear the Money	$0.10Near the Money	$0.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$13.50	ZIIn the Money	$0.75In the Money	$0.90In the Money	$1.70In the Money	$0.00In the Money	---In the Money	16In the Money
ZINear the Money	$0.00Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$14.00	ZIIn the Money	$1.20In the Money	$1.80In the Money	$1.35In the Money	$0.00In the Money	---In the Money	10In the Money
ZINear the Money	$0.00Near the Money	$0.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$14.50	ZIIn the Money	$1.25In the Money	$2.30In the Money	$3.15In the Money	$0.00In the Money	---In the Money	3,685In the Money
ZINear the Money	$0.00Near the Money	$0.20Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$15.00	ZIIn the Money	$2.15In the Money	$3.90In the Money	$3.15In the Money	$0.00In the Money	---In the Money	20In the Money
ZINear the Money	$0.00Near the Money	$1.00Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$15.50	ZIIn the Money	$2.45In the Money	$3.30In the Money	$0.80In the Money	$0.00In the Money	---In the Money	7In the Money
ZIOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$1.32Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$16.00	ZIIn the Money	$2.90In the Money	$4.70In the Money	$1.10In the Money	$0.00In the Money	---In the Money	72In the Money
ZIOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$16.50	ZIIn the Money	$3.60In the Money	$4.60In the Money	$4.30In the Money	$0.00In the Money	---In the Money	98In the Money
ZIOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.04Out of the Money	1Out of the Money	163Out of the Money	Filter Table By Strike Price of$17.00	ZIIn the Money	$4.10In the Money	$6.10In the Money	$1.65In the Money	$0.00In the Money	---In the Money	212In the Money
ZIOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$17.50	ZIIn the Money	$4.60In the Money	$5.20In the Money	$2.00In the Money	$0.00In the Money	---In the Money	177In the Money
ZIOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	5,111Out of the Money	Filter Table By Strike Price of$18.00	ZIIn the Money	$5.00In the Money	$6.30In the Money	$2.20In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$18.50	ZIIn the Money	$4.30In the Money	$7.00In the Money	$6.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$19.00	ZIIn the Money	$6.00In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$19.50	ZIIn the Money	$5.50In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$20.00	ZIIn the Money	$7.10In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.00Out of the Money	$1.10Out 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	$7.60In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$21.00	ZIIn the Money	$7.80In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.00Out of the Money	$1.10Out 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$21.50	ZIIn the Money	$8.60In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.00Out of the Money	$1.10Out 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$22.00	ZIIn the Money	$9.10In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.00Out of the Money	$1.10Out 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$22.50	ZIIn the Money	$9.50In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.00Out of the Money	$1.10Out 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$23.00	ZIIn the Money	$10.10In the Money	$12.00In 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$23.50	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	$0.00Out of the Money	$1.10Out 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$24.00	ZIIn the Money	$11.10In the Money	$13.00In 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$24.50	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	$0.00Out of the Money	$1.10Out 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$25.00	ZIIn the Money	$11.00In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.00Out of the Money	$1.10Out 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$30.00	ZIIn the Money	$17.10In the Money	$19.00In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)