Stocks Options

LAST PRICE
10.5100
TODAY'S CHANGE (%)
Trending Up0.2200 (2.1380%)

Bid / Lots
10.5000/ 5
Ask / Lots
10.6000/ 118
Open / Previous Close
10.4000 / 10.2900
Day Range
Low 10.3650
High 10.7200
52 Week Range
Low 7.6500
High 19.3900
Volume
4,390,414
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 55.946

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIIn the Money	$6.40In the Money	$7.30In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$5.70In the Money	$6.80In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$4.80In the Money	$6.30In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$4.70In the Money	$5.80In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$4.20In the Money	$5.30In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$3.50In the Money	$4.90In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$3.20In the Money	$4.30In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$2.20In the Money	$3.80In 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	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$1.75In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	ZINear the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ZIIn the Money	$1.55In the Money	$2.20In 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	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1,458Near the Money
ZIIn the Money	$1.25In the Money	$2.30In the Money	$1.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$9.00	ZINear the Money	---Near the Money	$0.45Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	30Near the Money
ZIIn the Money	$0.95In the Money	$1.60In the Money	$1.34In the Money	$0.00In the Money	---In the Money	516In the Money	Filter Table By Strike Price of$9.50	ZINear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.05Near the Money	1Near the Money	---Near the Money
ZIIn the Money	$0.55In the Money	$0.65In the Money	$0.50In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$10.00	ZINear the Money	$0.05Near the Money	$0.10Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
ZIUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.22Underlying issue's last price	$0.05Underlying issue's last price	2Underlying issue's last price	17Underlying issue's last price	Filter Table By Strike Price of$10.50Underlying issue's last price	ZIUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.23Underlying issue's last price	$-0.12Underlying issue's last price	1Underlying issue's last price	30Underlying issue's last price
ZINear the Money	$0.05Near the Money	$0.15Near the Money	$0.08Near the Money	$-0.02Near the Money	16Near the Money	86Near the Money	Filter Table By Strike Price of$11.00	ZIIn the Money	$0.50In the Money	$0.65In the Money	$0.44In the Money	$-0.28In the Money	3In the Money	84In the Money
ZINear the Money	---Near the Money	$0.05Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$11.50	ZIIn the Money	$0.95In the Money	$1.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZINear the Money	---Near the Money	$0.50Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$12.00	ZIIn the Money	$0.65In the Money	$2.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZINear the Money	---Near the Money	$0.50Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$12.50	ZIIn the Money	$1.15In the Money	$2.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZINear the Money	---Near the Money	$0.50Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	30Near the Money	Filter Table By Strike Price of$13.00	ZIIn the Money	$1.70In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZINear the Money	---Near the Money	$0.50Near 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	$2.15In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.10Out 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$14.00	ZIIn the Money	$2.80In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out 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$14.50	ZIIn the Money	$3.20In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money	Filter Table By Strike Price of$15.00	ZIIn the Money	$3.60In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out 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$15.50	ZIIn the Money	$4.80In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$16.00	ZIIn the Money	$4.70In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out 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$16.50	ZIIn the Money	$5.20In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out 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$17.00	ZIIn the Money	$5.70In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out 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$17.50	ZIIn the Money	$6.10In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out 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	$6.60In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out 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	$7.10In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out 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$19.00	ZIIn the Money	$7.70In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out 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	$8.90In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.50Out 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	$8.60In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.15Out 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	$9.30In the Money	$10.80In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)