Stocks Options

LAST PRICE
10.2300
TODAY'S CHANGE (%)
Trending Down-0.3500 (-3.3081%)

Bid / Lots
10.2100/ 2
Ask / Lots
10.4000/ 10
Open / Previous Close
10.4900 / 10.5800
Day Range
Low 10.0500
High 10.5750
52 Week Range
Low 7.6500
High 19.3900
Volume
9,945,955
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 56.689

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 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$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$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	ZINear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
ZIIn the Money	$2.75In the Money	$3.20In the Money	$2.81In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$8.00	ZINear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
ZIIn the Money	$4.10In the Money	$4.80In the Money	$4.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$8.50	ZINear the Money	---Near the Money	$0.15Near the Money	$0.07Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
ZIIn the Money	$1.60In the Money	$2.10In the Money	$1.64In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$9.00	ZINear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.04Near the Money	4Near the Money	---Near the Money
ZIIn the Money	$0.65In the Money	$0.95In the Money	$0.75In the Money	$-0.40In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$9.50	ZINear the Money	---Near the Money	$0.10Near the Money	$0.02Near the Money	$0.00Near the Money	145Near the Money	---Near the Money
ZIUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.25Underlying issue's last price	$-0.45Underlying issue's last price	47Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$10.00Underlying issue's last price	ZIUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.03Underlying issue's last price	$-0.01Underlying issue's last price	6Underlying issue's last price	---Underlying issue's last price
ZINear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.10Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$10.50	ZIIn the Money	$0.20In the Money	$0.30In the Money	$0.26In the Money	$0.17In the Money	137In the Money	---In the Money
ZINear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	12Near the Money	---Near the Money	Filter Table By Strike Price of$11.00	ZIIn the Money	$0.70In the Money	$0.85In the Money	$0.80In the Money	$0.35In the Money	51In the Money	---In the Money
ZINear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-1.97Near the Money	1,144Near the Money	---Near the Money	Filter Table By Strike Price of$11.50	ZIIn the Money	$1.15In the Money	$1.40In the Money	$1.30In the Money	$0.47In the Money	430In the Money	---In the Money
ZINear the Money	---Near the Money	$0.25Near the Money	$0.04Near the Money	$0.01Near the Money	5Near the Money	---Near the Money	Filter Table By Strike Price of$12.00	ZIIn the Money	$0.90In the Money	$2.60In the Money	$1.75In the Money	$0.40In the Money	20In the Money	---In the Money
ZINear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.04Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$12.50	ZIIn the Money	$2.00In the Money	$3.60In the Money	$2.21In the Money	$0.51In the Money	2In the Money	---In the Money
ZINear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.01Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$13.00	ZIIn the Money	$1.40In the Money	$3.60In the Money	$2.50In the Money	$0.00In the Money	6In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.50	ZIIn the Money	$2.75In the Money	$3.00In the Money	$2.91In the Money	$0.00In the Money	1In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.00	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	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.50	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	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.00	ZIIn the Money	$4.30In the Money	$5.70In the Money	$4.47In the Money	$2.17In the Money	4In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	30Out 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	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	ZIIn the Money	$4.60In the Money	$6.10In the Money	$5.20In the Money	$0.00In the Money	1In the Money	---In the Money
ZIOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	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	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	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	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	136Out 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	---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$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	---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$20.00	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 November 15, 2024)

Put Options (expires Friday November 15, 2024)