Stocks Options

LAST PRICE
12.2800
TODAY'S CHANGE (%)
Trending Down-0.2200 (-1.7600%)

Bid / Lots
12.2900/ 4
Ask / Lots
12.3200/ 19
Open / Previous Close
12.5000 / 12.5000
Day Range
Low 12.2100
High 12.5600
52 Week Range
Low 11.6700
High 30.1550
Volume
5,219,588
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 58.182

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 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$0.50	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$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	---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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	150Out 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	ZINear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near 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$10.00	ZINear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	180Near the Money	---Near the Money
ZIIn the Money	$1.35In the Money	$3.40In the Money	$2.19In the Money	$0.00In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$10.50	ZINear the Money	$0.05Near the Money	$0.15Near the Money	$0.11Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
ZIIn the Money	$0.65In the Money	$2.95In the Money	$2.20In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$11.00	ZINear the Money	---Near the Money	$0.10Near the Money	$0.06Near the Money	$0.00Near the Money	1,278Near the Money	---Near the Money
ZIIn the Money	$1.80In the Money	$3.70In the Money	$1.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$11.50	ZINear the Money	$0.05Near the Money	$0.15Near the Money	$0.13Near the Money	$0.00Near the Money	2Near the Money	---Near the Money
ZIUnderlying issue's last price	$1.20Underlying issue's last price	$1.35Underlying issue's last price	$0.95Underlying issue's last price	$0.00Underlying issue's last price	35Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$12.00Underlying issue's last price	ZIUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.01Underlying issue's last price	$0.00Underlying issue's last price	10Underlying issue's last price	---Underlying issue's last price
ZINear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.21Near the Money	26Near the Money	---Near the Money	Filter Table By Strike Price of$12.50	ZIIn the Money	$0.10In the Money	$0.15In the Money	$0.08In the Money	$0.03In the Money	1,986In the Money	---In the Money
ZINear the Money	$0.05Near the Money	$0.10Near the Money	$0.07Near the Money	$0.02Near the Money	23Near the Money	---Near the Money	Filter Table By Strike Price of$13.00	ZIIn the Money	$0.35In the Money	$2.60In the Money	$0.70In the Money	$0.18In the Money	2In the Money	---In the Money
ZINear the Money	---Near the Money	$0.20Near the Money	$0.10Near the Money	$0.03Near the Money	26Near the Money	---Near the Money	Filter Table By Strike Price of$13.50	ZIIn the Money	$0.60In the Money	$3.10In the Money	$1.25In the Money	$0.43In the Money	10In the Money	---In the Money
ZINear the Money	$0.05Near the Money	$0.15Near the Money	$0.06Near the Money	$0.00Near the Money	6Near the Money	---Near the Money	Filter Table By Strike Price of$14.00	ZIIn the Money	$0.15In the Money	$1.15In the Money	$1.05In the Money	$0.00In the Money	2In the Money	---In the Money
ZINear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	96Near the Money	---Near the Money	Filter Table By Strike Price of$14.50	ZIIn the Money	$0.95In the Money	$2.10In the Money	$1.88In the Money	$0.00In the Money	5In the Money	---In the Money
ZINear the Money	---Near the Money	$0.15Near the Money	$0.06Near the Money	$0.00Near the Money	5Near the Money	---Near the Money	Filter Table By Strike Price of$15.00	ZIIn the Money	$0.95In the Money	$1.95In the Money	$1.83In the Money	$0.00In the Money	4In 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$15.50	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	$1.25Out of the Money	$1.60Out of the Money	$1.50Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	ZIIn the Money	$2.60In the Money	$2.90In the Money	$2.90In the Money	$0.00In the Money	230In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	ZIIn the Money	$3.20In the Money	$3.50In the Money	$3.50In the Money	$0.00In the Money	140In the Money	---In the Money
ZIOut of the Money	$0.85Out of the Money	$1.20Out of the Money	$1.02Out 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	$3.70In the Money	$3.90In the Money	$3.90In the Money	$0.00In the Money	75In the Money	---In the Money
ZIOut of the Money	$0.70Out of the Money	$1.00Out of the Money	$0.85Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	ZIIn the Money	$2.75In the Money	$5.70In the Money	$4.30In the Money	$0.00In the Money	240In the Money	---In the Money
ZIOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.75Out of the Money	$0.00Out of the Money	304Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	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	$0.50Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	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	$0.95Out of the Money	$0.45Out of the Money	$0.00Out of the Money	17Out 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	$0.60Out of the Money	$0.35Out of the Money	$0.00Out of the Money	5Out 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	$0.30Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$0.00Out of the Money	2Out 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	---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$21.00	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 31, 2024)

Put Options (expires Friday May 31, 2024)