Stocks Options

LAST PRICE
12.8950
TODAY'S CHANGE (%)
Trending Up0.2250 (1.7758%)

Bid / Lots
12.8900/ 34
Ask / Lots
12.9000/ 12
Open / Previous Close
12.9200 / 12.6700
Day Range
Low 12.7450
High 13.0500
52 Week Range
Low 11.6700
High 30.1550
Volume
1,087,814
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 58.118

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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$1.00	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$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	$10.00In the Money	$11.00In 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	$0.00Out 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	---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	$7.50In the Money	$8.50In 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	$0.00Out 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	---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	$4.90In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	ZIOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ZIIn the Money	$3.40In the Money	$4.40In the Money	$3.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$9.00	ZIOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
ZIIn the Money	$2.85In the Money	$3.10In the Money	$2.85In the Money	$-0.85In the Money	7In the Money	300In the Money	Filter Table By Strike Price of$10.00	ZINear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	2,780Near the Money
ZIIn the Money	$1.85In the Money	$2.05In the Money	$2.00In the Money	$0.18In the Money	12In the Money	34In the Money	Filter Table By Strike Price of$11.00	ZINear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	6,437Near the Money
ZIUnderlying issue's last price	$0.50Underlying issue's last price	$0.55Underlying issue's last price	$0.50Underlying issue's last price	$0.05Underlying issue's last price	90Underlying issue's last price	3,346Underlying issue's last price	Filter Table By Strike Price of$12.50Underlying issue's last price	ZIUnderlying issue's last price	$0.10Underlying issue's last price	$0.15Underlying issue's last price	$0.11Underlying issue's last price	$-0.24Underlying issue's last price	202Underlying issue's last price	3,731Underlying issue's last price
ZINear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$0.07Near the Money	514Near the Money	14,783Near the Money	Filter Table By Strike Price of$14.00	ZIIn the Money	$1.05In the Money	$1.20In the Money	$1.34In the Money	$0.00In the Money	---In the Money	90In the Money
ZINear the Money	$0.00Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	12Near the Money	5,792Near the Money	Filter Table By Strike Price of$15.00	ZIIn the Money	$2.00In the Money	$2.30In the Money	$3.10In the Money	$0.00In the Money	---In the Money	1,403In the Money
ZIOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.09Out of the Money	10Out of the Money	4,164Out of the Money	Filter Table By Strike Price of$16.00	ZIIn the Money	$3.00In the Money	$3.20In the Money	$3.12In the Money	$0.00In the Money	---In the Money	157In the Money
ZIOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,614Out of the Money	Filter Table By Strike Price of$17.50	ZIIn the Money	$4.50In the Money	$4.90In the Money	$4.56In the Money	$0.00In the Money	---In the Money	1In the Money
ZIOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money	Filter Table By Strike Price of$19.00	ZIIn the Money	$6.00In the Money	$6.20In the Money	$3.70In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	2,304Out of the Money	Filter Table By Strike Price of$20.00	ZIIn the Money	$7.00In the Money	$7.20In the Money	$6.90In the Money	$0.00In the Money	---In the Money	212In the Money
ZIOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$21.00	ZIIn the Money	$8.00In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	639Out of the Money	Filter Table By Strike Price of$22.50	ZIIn the Money	$9.40In the Money	$9.80In the Money	$10.30In the Money	$0.00In 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	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7,192Out of the Money	Filter Table By Strike Price of$25.00	ZIIn the Money	$12.00In the Money	$12.30In the Money	$12.80In the Money	$0.00In the Money	---In the Money	1In the Money
ZIOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	565Out of the Money	Filter Table By Strike Price of$27.50	ZIIn the Money	$14.40In the Money	$14.80In the Money	$6.20In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$30.00	ZIIn the Money	$16.90In the Money	$17.20In the Money	$11.70In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$32.50	ZIIn the Money	$19.30In the Money	$19.70In the Money	$9.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money	Filter Table By Strike Price of$35.00	ZIIn the Money	$22.00In the Money	$22.20In the Money	$8.10In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$37.50	ZIIn the Money	$24.40In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$40.00	ZIIn the Money	$26.80In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$42.50	ZIIn the Money	$29.30In the Money	$29.80In the Money	$30.16In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)