Stocks Options

LAST PRICE
11.3000
TODAY'S CHANGE (%)
Trending Down-0.0300 (-0.2648%)

Bid / Lots
11.0900/ 9
Ask / Lots
11.2800/ 2
Open / Previous Close
11.3000 / 11.3300
Day Range
Low 11.0100
High 11.3550
52 Week Range
Low 7.6500
High 19.3900
Volume
12,317,424
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 53.301

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIIn the Money	$6.80In the Money	$8.10In 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	$6.30In the Money	$7.60In 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	$5.80In the Money	$7.10In 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	---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	$5.30In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$4.90In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$4.50In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$4.20In the Money	$5.20In the Money	$0.00In 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	$4.60In 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	---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	$3.20In the Money	$4.20In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIIn the Money	$2.60In the Money	$3.60In 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	$0.25Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	2,068Near the Money
ZIIn the Money	$2.05In the Money	$3.10In 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	$0.10Near the Money	$0.00Near the Money	---Near the Money	153Near the Money
ZIIn the Money	$1.70In the Money	$2.35In the Money	$0.70In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$9.50	ZINear the Money	---Near the Money	$0.45Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	2,237Near the Money
ZIIn the Money	$1.30In the Money	$1.40In the Money	$1.03In the Money	$0.00In the Money	---In the Money	902In the Money	Filter Table By Strike Price of$10.00	ZINear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	774Near the Money
ZIIn the Money	$0.80In the Money	$0.90In the Money	$0.94In the Money	$0.00In the Money	---In the Money	372In the Money	Filter Table By Strike Price of$10.50	ZINear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.02Near the Money	105Near the Money	165Near the Money
ZIUnderlying issue's last price	$0.45Underlying issue's last price	$0.50Underlying issue's last price	$0.47Underlying issue's last price	$0.00Underlying issue's last price	45Underlying issue's last price	845Underlying issue's last price	Filter Table By Strike Price of$11.00Underlying issue's last price	ZIUnderlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.20Underlying issue's last price	$0.00Underlying issue's last price	3Underlying issue's last price	51Underlying issue's last price
ZINear the Money	$0.15Near the Money	$0.25Near the Money	$0.22Near the Money	$-0.03Near the Money	34Near the Money	7,246Near the Money	Filter Table By Strike Price of$11.50	ZIIn the Money	$0.35In the Money	$0.45In the Money	$0.45In the Money	$0.00In the Money	---In the Money	170In the Money
ZINear the Money	$0.05Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.06Near the Money	101Near the Money	281Near the Money	Filter Table By Strike Price of$12.00	ZIIn the Money	$0.75In the Money	$0.85In the Money	$0.80In the Money	$0.00In the Money	---In the Money	1In the Money
ZINear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$12.50	ZIIn the Money	$1.15In the Money	$1.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZINear the Money	---Near the Money	$0.40Near 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	$1.65In the Money	$2.45In 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	$2.00In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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$14.00	ZIIn the Money	$2.50In the Money	$3.60In 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	$3.10In the Money	$4.10In 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$15.00	ZIIn the Money	$3.50In the Money	$4.60In 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	$4.00In the Money	$5.10In 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$16.00	ZIIn the Money	$3.80In the Money	$5.60In 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	$5.00In 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	$4.80In the Money	$6.60In 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	$6.00In the Money	$7.10In 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$18.00	ZIIn the Money	$6.50In the Money	$7.60In 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	$7.00In the Money	$8.10In 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$19.00	ZIIn the Money	$6.80In the Money	$8.60In 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	$8.00In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.15Out 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	$8.50In the Money	$9.60In 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$20.50	ZIIn the Money	$8.30In the Money	$10.10In 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 08, 2024)

Put Options (expires Friday November 08, 2024)