Stocks Options

LAST PRICE
11.0500
TODAY'S CHANGE (%)
Trending Up0.4500 (4.2453%)

Bid / Lots
10.9100/ 1
Ask / Lots
11.1400/ 2
Open / Previous Close
10.6000 / 10.6000
Day Range
Low 10.6000
High 11.1100
52 Week Range
Low 7.6500
High 19.3900
Volume
9,245,275
above 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 55.882

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIIn the Money	$6.20In the Money	$7.90In 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	$7.40In 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	$5.20In the Money	$6.90In the Money	$5.63In the Money	$0.00In the Money	---In the Money	10In 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	$6.40In the Money	$5.16In the Money	$0.00In the Money	---In the Money	10In 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	$5.90In the Money	$4.91In the Money	$0.00In the Money	---In the Money	50In 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	$3.70In the Money	$5.40In the Money	$4.44In the Money	$0.00In the Money	---In the Money	40In 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	$3.50In the Money	$4.90In the Money	$4.01In 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	$3.00In the Money	$4.40In the Money	$3.54In the Money	$0.00In the Money	---In the Money	10In 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	$2.55In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	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	75Out of the Money
ZIIn the Money	$1.75In the Money	$3.40In 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	$0.15Near the Money	$0.00Near the Money	---Near the Money	12Near the Money
ZIIn the Money	$1.25In the Money	$2.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	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	$1.45In the Money	$2.25In the Money	$0.78In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$9.50	ZINear the Money	---Near the Money	$0.50Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
ZIIn the Money	$1.00In the Money	$1.70In the Money	$1.04In the Money	$0.25In the Money	5In the Money	642In the Money	Filter Table By Strike Price of$10.00	ZINear the Money	---Near the Money	$0.30Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	19Near the Money
ZIIn the Money	$0.50In the Money	$0.65In the Money	$0.55In the Money	$0.20In the Money	3In the Money	42In the Money	Filter Table By Strike Price of$10.50	ZINear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.06Near the Money	200Near the Money	482Near the Money
ZIUnderlying issue's last price	$0.15Underlying issue's last price	$0.25Underlying issue's last price	$0.15Underlying issue's last price	$0.05Underlying issue's last price	37Underlying issue's last price	124Underlying issue's last price	Filter Table By Strike Price of$11.00Underlying issue's last price	ZIUnderlying issue's last price	$0.05Underlying issue's last price	$0.15Underlying issue's last price	$0.15Underlying issue's last price	$-0.14Underlying issue's last price	1Underlying issue's last price	19Underlying issue's last price
ZINear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	37Near the Money	Filter Table By Strike Price of$11.50	ZIIn the Money	$0.40In the Money	$0.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZINear the Money	---Near the Money	$0.30Near 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	$0.10In the Money	$1.75In 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$12.50	ZIIn the Money	$1.35In the Money	$2.25In the Money	$2.25In the Money	$0.00In the Money	---In the Money	1In the Money
ZINear the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$13.00	ZIIn the Money	$1.10In the Money	$2.75In 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	$2.20In 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	$0.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$14.00	ZIIn the Money	$2.10In 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	$0.50Out 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	$2.60In 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$15.00	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	$0.00Out 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	$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$16.00	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
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	$4.60In the Money	$6.10In 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	$0.00Out 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	$5.20In 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$17.50	ZIIn the Money	$5.60In 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$18.00	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$18.50	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$19.00	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$19.50	ZIIn the Money	$7.60In 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	$0.05Out 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$20.00	ZIIn the Money	$8.10In the Money	$9.80In 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 November 01, 2024)

Put Options (expires Friday November 01, 2024)