Stocks Options

LAST PRICE
9.9000
TODAY'S CHANGE (%)
Trending Up0.1800 (1.8519%)

Bid / Lots
9.8500/ 4
Ask / Lots
10.0000/ 1
Open / Previous Close
9.9400 / 9.7200
Day Range
Low 9.8050
High 10.0700
52 Week Range
Low 7.6500
High 19.3900
Volume
2,777,274
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 56.020

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIIn the Money	$5.20In the Money	$6.70In 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	$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$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	$4.30In 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$5.00	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	$3.60In the Money	$5.20In 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	$3.10In the Money	$4.70In 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	$3.30In the Money	$4.20In 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	$2.85In the Money	$3.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	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	$2.30In the Money	$3.20In 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	$0.50Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ZIIn the Money	$1.75In the Money	$2.70In 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	$1.15In 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	$0.50Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ZIIn the Money	$0.90In the Money	$1.00In the Money	$1.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$9.00	ZINear the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ZIUnderlying issue's last price	$0.45Underlying issue's last price	$0.55Underlying issue's last price	$0.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$9.50Underlying issue's last price	ZIUnderlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$0.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	93Underlying issue's last price
ZINear the Money	$0.15Near the Money	$0.25Near the Money	$0.16Near the Money	$-0.04Near the Money	3Near the Money	250Near the Money	Filter Table By Strike Price of$10.00	ZIIn the Money	$0.20In the Money	$0.30In the Money	$0.24In the Money	$-0.06In the Money	20In the Money	56In the Money
ZINear the Money	---Near the Money	$0.05Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	74Near the Money	Filter Table By Strike Price of$10.50	ZIIn the Money	$0.55In the Money	$0.70In the Money	$0.57In the Money	$0.00In the Money	---In the Money	5In the Money
ZINear the Money	---Near the Money	$0.05Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	26Near the Money	Filter Table By Strike Price of$11.00	ZIIn the Money	$1.00In the Money	$1.75In the Money	$0.75In the Money	$0.00In the Money	---In the Money	---In the Money
ZINear the Money	---Near the Money	$0.15Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	27Near the Money	Filter Table By Strike Price of$11.50	ZIIn the Money	$0.80In the Money	$2.40In 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$12.00	ZIIn the Money	$1.30In the Money	$2.90In the Money	$1.66In the Money	$0.00In the Money	---In the Money	---In the Money
ZINear the Money	---Near the Money	$0.50Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$12.50	ZIIn the Money	$2.55In the Money	$2.65In 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$13.00	ZIIn the Money	$2.95In the Money	$3.90In 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	2Out of the Money	Filter Table By Strike Price of$13.50	ZIIn the Money	$3.40In the Money	$4.40In 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$14.00	ZIIn the Money	$3.90In the Money	$4.90In 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	$4.40In the Money	$5.40In 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$15.00	ZIIn the Money	$4.30In the Money	$5.90In 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	$5.40In the Money	$6.40In 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$16.00	ZIIn the Money	$5.90In the Money	$6.90In 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	$6.40In the Money	$7.40In 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	$6.90In the Money	$7.90In 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	$7.40In the Money	$8.40In 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	$7.90In the Money	$8.90In 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	$8.40In the Money	$9.40In 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	$8.90In the Money	$9.90In 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	$9.40In the Money	$10.40In 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$20.00	ZIIn the Money	$9.90In the Money	$10.90In 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 11, 2024)

Put Options (expires Friday October 11, 2024)