Stocks Options

LAST PRICE
9.7200
TODAY'S CHANGE (%)
Trending Down-0.2700 (-2.7027%)

Bid / Lots
9.6800/ 1
Ask / Lots
9.8800/ 34
Open / Previous Close
9.8500 / 9.9900
Day Range
Low 9.6500
High 9.9550
52 Week Range
Low 7.6500
High 19.3900
Volume
3,050,391
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 55.951

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIIn the Money	$6.70In the Money	$8.00In 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	---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	$5.20In 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$4.00	ZIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$4.40In the Money	$5.50In the Money	$4.86In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.00	ZIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$3.90In the Money	$4.40In 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	$3.40In the Money	$4.20In the Money	$4.27In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$6.00	ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ZIIn the Money	$2.90In the Money	$4.10In 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	$2.55In the Money	$3.60In 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	$0.05Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ZIIn the Money	$1.45In the Money	$3.00In the Money	$2.96In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$7.50	ZINear the Money	---Near the Money	$0.25Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	630Near the Money
ZIIn the Money	$1.45In the Money	$2.35In 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	$0.40Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ZIIn the Money	$1.20In the Money	$1.75In 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	$0.25Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ZIIn the Money	$0.75In the Money	$0.85In the Money	$1.00In the Money	$0.00In the Money	---In the Money	1,567In the Money	Filter Table By Strike Price of$9.00	ZINear the Money	$0.05Near the Money	$0.15Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	1,741Near the Money
ZIUnderlying issue's last price	$0.40Underlying issue's last price	$0.50Underlying issue's last price	$0.50Underlying issue's last price	$-0.45Underlying issue's last price	10Underlying 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	$0.15Underlying issue's last price	$0.30Underlying issue's last price	$0.15Underlying issue's last price	$0.00Underlying issue's last price	1Underlying issue's last price	32Underlying issue's last price
ZINear the Money	$0.20Near the Money	$0.25Near the Money	$0.24Near the Money	$-0.08Near the Money	51Near the Money	3,510Near the Money	Filter Table By Strike Price of$10.00	ZIIn the Money	$0.40In the Money	$0.55In the Money	$0.40In the Money	$0.00In the Money	---In the Money	3,216In the Money
ZINear the Money	$0.05Near the Money	$0.10Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	21Near the Money	Filter Table By Strike Price of$10.50	ZIIn the Money	$0.80In the Money	$0.90In the Money	$0.50In the Money	$0.00In the Money	---In the Money	21In the Money
ZINear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.02Near the Money	44Near the Money	3,314Near the Money	Filter Table By Strike Price of$11.00	ZIIn the Money	$1.00In the Money	$1.75In the Money	$0.95In the Money	$0.00In the Money	---In the Money	5,964In the Money
ZINear the Money	---Near the Money	$0.35Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	64Near the Money	Filter Table By Strike Price of$11.50	ZIIn the Money	$1.00In the Money	$2.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZINear the Money	---Near the Money	$0.45Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$12.00	ZIIn the Money	$1.85In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZINear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	3,614Near the Money	Filter Table By Strike Price of$12.50	ZIIn the Money	$1.95In the Money	$3.60In the Money	$2.50In the Money	$0.00In the Money	---In the Money	401In the Money
ZIOut of the Money	---Out of the Money	$0.05Out 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	$3.10In the Money	$3.50In 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$13.50	ZIIn the Money	$3.00In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	959Out of the Money	Filter Table By Strike Price of$14.00	ZIIn the Money	$3.70In the Money	$4.40In the Money	$2.85In 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	$4.10In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,840Out of the Money	Filter Table By Strike Price of$15.00	ZIIn the Money	$4.60In the Money	$6.10In the Money	$7.30In 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	$5.00In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	478Out of the Money	Filter Table By Strike Price of$16.00	ZIIn the Money	$5.60In the Money	$7.10In the Money	$5.55In 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	$6.00In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.25Out 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	$6.60In the Money	$8.10In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	586Out of the Money	Filter Table By Strike Price of$17.50	ZIIn the Money	$7.60In the Money	$8.60In the Money	$5.10In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.25Out 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	$8.10In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$19.00	ZIIn the Money	$8.60In the Money	$10.10In the Money	$3.70In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	4,610Out of the Money	Filter Table By Strike Price of$20.00	ZIIn the Money	$10.10In the Money	$11.10In the Money	$8.42In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$22.50	ZIIn the Money	$12.60In the Money	$13.60In the Money	$6.60In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7,634Out of the Money	Filter Table By Strike Price of$25.00	ZIIn the Money	$14.60In the Money	$16.10In the Money	$8.10In 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$27.50	ZIIn the Money	$17.00In the Money	$18.60In 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$30.00	ZIIn the Money	$20.10In the Money	$21.10In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$32.50	ZIIn the Money	$22.00In the Money	$23.60In 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$35.00	ZIIn the Money	$25.00In the Money	$25.60In 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 18, 2024)

Put Options (expires Friday October 18, 2024)