Stocks Options

LAST PRICE
12.3400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
12.3000/ 3
Ask / Lots
12.3900/ 21
Open / Previous Close
12.2600 / 12.3400
Day Range
Low 12.1550
High 12.4000
52 Week Range
Low 11.6700
High 30.1550
Volume
3,792,084
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 58.205

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

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$2.50	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	$11.10In the Money	$0.00In the Money	---In the Money	3In 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$6.00	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	10Out of the Money
ZIIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.50	ZIOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
ZIIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$9.00	ZIOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ZIIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	477In the Money	Filter Table By Strike Price of$10.00	ZINear the Money	---Near the Money	---Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	1,140Near the Money
ZIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.76Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	840Underlying issue's last price	Filter Table By Strike Price of$11.00Underlying issue's last price	ZIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	624Underlying issue's last price
ZINear the Money	---Near the Money	---Near the Money	$1.90Near the Money	$0.00Near the Money	---Near the Money	408Near the Money	Filter Table By Strike Price of$12.50	ZIIn the Money	---In the Money	---In the Money	$1.65In the Money	$0.00In the Money	---In the Money	456In the Money
ZINear the Money	---Near the Money	---Near the Money	$1.40Near the Money	$0.00Near the Money	---Near the Money	82Near the Money	Filter Table By Strike Price of$14.00	ZIIn the Money	---In the Money	---In the Money	$2.68In the Money	$0.00In the Money	---In the Money	98In the Money
ZINear the Money	$1.10Near the Money	$1.20Near the Money	$1.10Near the Money	$0.10Near the Money	5Near the Money	---Near the Money	Filter Table By Strike Price of$15.00	ZIIn the Money	$3.40In the Money	$3.60In the Money	$3.48In the Money	$0.07In the Money	5In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	45Out 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	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	1,886Out of the Money	Filter Table By Strike Price of$17.50	ZIIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	1,682In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$19.00	ZIIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	2In 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	2,533Out of the Money	Filter Table By Strike Price of$20.00	ZIIn the Money	---In the Money	---In the Money	$6.85In the Money	$0.00In the Money	---In the Money	73In 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$21.00	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	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	718Out of the Money	Filter Table By Strike Price of$22.50	ZIIn the Money	---In the Money	---In the Money	$9.35In the Money	$0.00In the Money	---In the Money	75In 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	3,800Out of the Money	Filter Table By Strike Price of$25.00	ZIIn the Money	---In the Money	---In the Money	$8.20In the Money	$0.00In the Money	---In the Money	10In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	662Out of the Money	Filter Table By Strike Price of$27.50	ZIIn the Money	---In the Money	---In the Money	$14.60In the Money	$0.00In the Money	---In the Money	45In 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	2,117Out of the Money	Filter Table By Strike Price of$30.00	ZIIn the Money	---In the Money	---In the Money	$13.15In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	906Out of the Money	Filter Table By Strike Price of$32.50	ZIIn the Money	---In the Money	---In the Money	$15.82In 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	833Out of the Money	Filter Table By Strike Price of$35.00	ZIIn the Money	---In the Money	---In the Money	$19.14In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$37.50	ZIIn the Money	---In the Money	---In the Money	$19.31In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$40.00	ZIIn the Money	---In the Money	---In the Money	$22.90In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money	Filter Table By Strike Price of$42.50	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	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$45.00	ZIIn the Money	---In the Money	---In the Money	$23.40In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	345Out of the Money	Filter Table By Strike Price of$50.00	ZIIn the Money	---In the Money	---In the Money	$25.70In 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	824Out of the Money	Filter Table By Strike Price of$55.00	ZIIn the Money	---In the Money	---In the Money	$25.40In 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	153Out of the Money	Filter Table By Strike Price of$60.00	ZIIn the Money	---In the Money	---In the Money	$28.81In 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	901Out of the Money	Filter Table By Strike Price of$65.00	ZIIn the Money	---In the Money	---In the Money	$46.60In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)