Stocks Options

LAST PRICE
12.9500
TODAY'S CHANGE (%)
Trending Up0.1300 (1.0140%)

Bid / Lots
12.9500/ 15
Ask / Lots
13.1700/ 1
Open / Previous Close
12.8800 / 12.8200
Day Range
Low 12.7800
High 13.0100
52 Week Range
Low 11.6700
High 30.1550
Volume
3,134,269
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 58.652

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	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	ZIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	ZIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	ZIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZIIn the Money	$2.25In the Money	$3.70In the Money	$2.50In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$10.00	ZINear the Money	---Near the Money	$0.25Near the Money	$0.07Near the Money	$0.00Near the Money	10Near the Money	---Near the Money
ZIIn the Money	$0.90In the Money	$3.30In the Money	$1.40In the Money	$0.00In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$10.50	ZINear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
ZIIn the Money	$1.80In the Money	$3.50In the Money	$1.90In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$11.00	ZINear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	46Near the Money	---Near the Money
ZIIn the Money	$1.40In the Money	$3.20In the Money	$1.40In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$11.50	ZINear the Money	$0.05Near the Money	$0.10Near the Money	$0.09Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
ZIIn the Money	$0.20In the Money	$2.85In the Money	$0.90In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$12.00	ZINear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$0.00Near the Money	413Near the Money	---Near the Money
ZIUnderlying issue's last price	$0.65Underlying issue's last price	$0.80Underlying issue's last price	$0.80Underlying issue's last price	$0.05Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$12.50Underlying issue's last price	ZIUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$0.00Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price
ZINear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.05Near the Money	11Near the Money	---Near the Money	Filter Table By Strike Price of$13.00	ZIIn the Money	---In the Money	$0.95In the Money	$0.12In the Money	$-0.08In the Money	3In the Money	---In the Money
ZINear the Money	$0.05Near the Money	$0.10Near the Money	$0.09Near the Money	$0.03Near the Money	12Near the Money	---Near the Money	Filter Table By Strike Price of$13.50	ZIIn the Money	$0.60In the Money	$2.40In the Money	$0.50In the Money	$-0.03In the Money	1In the Money	---In the Money
ZINear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	4Near the Money	---Near the Money	Filter Table By Strike Price of$14.00	ZIIn the Money	$0.35In the Money	$2.85In the Money	$1.02In the Money	$0.00In the Money	1In the Money	---In the Money
ZINear the Money	---Near the Money	$0.20Near the Money	$0.06Near the Money	$0.02Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$14.50	ZIIn the Money	$1.60In the Money	$3.60In the Money	$1.62In the Money	$0.36In the Money	10In the Money	---In the Money
ZINear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$15.00	ZIIn the Money	$1.60In the Money	$2.50In the Money	$1.85In the Money	$-0.03In the Money	4In the Money	---In the Money
ZINear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$15.50	ZIIn the Money	$1.25In the Money	$2.90In the Money	$2.15In the Money	$0.00In the Money	10In the Money	---In the Money
ZIOut of the Money	$1.30Out of the Money	$1.65Out of the Money	$1.32Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	ZIIn the Money	$2.70In the Money	$3.50In the Money	$2.60In the Money	$0.00In the Money	130In the Money	---In the Money
ZIOut of the Money	$1.05Out of the Money	$1.30Out of the Money	$1.19Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	ZIIn the Money	$2.90In the Money	$5.20In the Money	$3.20In the Money	$0.00In the Money	180In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	ZIIn the Money	$2.40In the Money	$5.00In the Money	$3.60In the Money	$0.00In the Money	390In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	ZIIn the Money	$4.20In the Money	$4.40In the Money	$4.48In the Money	$0.00In the Money	270In the Money	---In the Money
ZIOut of the Money	$0.55Out of the Money	$0.80Out of the Money	$0.65Out of the Money	$0.00Out of the Money	32Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	ZIIn the Money	$2.05In the Money	$2.20In the Money	$2.20In the Money	$0.00In the Money	1In the Money	---In the Money
ZIOut of the Money	$0.40Out of the Money	$0.70Out of the Money	$0.59Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	ZIIn the Money	$5.00In the Money	$8.40In the Money	$6.00In the Money	$0.00In the Money	1In the Money	---In the Money
ZIOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	ZIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	ZIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.70Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	ZIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	ZIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	ZIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	ZIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	ZIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	ZIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	ZIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	ZIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	ZIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	ZIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	ZIIn the Money	---In the Money	---In the Money	---In the Money	---In 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)