Stocks Options

LAST PRICE
9.7100
TODAY'S CHANGE (%)
Trending Down-0.5200 (-5.0831%)

Bid / Lots
9.7100/ 1
Ask / Lots
9.8100/ 5
Open / Previous Close
10.1900 / 10.2300
Day Range
Low 9.6700
High 10.1900
52 Week Range
Low 7.6500
High 19.3900
Volume
15,396,418
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 57.031

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIIn the Money	$5.00In the Money	$6.70In 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	$4.40In the Money	$6.20In 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	$2.80In the Money	$5.70In 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	$3.50In 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$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	$2.90In the Money	$4.70In 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	$1.30In 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$7.00	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	$1.90In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	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	$1.65In the Money	$2.45In the Money	$2.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	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	$1.15In the Money	$1.95In 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	$0.30Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
ZIIn the Money	$0.70In the Money	$0.80In the Money	$0.80In the Money	$-0.55In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$9.00	ZINear the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ZIUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.66Underlying issue's last price	$-0.09Underlying issue's last price	2Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$9.50Underlying issue's last price	ZIUnderlying issue's last price	$0.10Underlying issue's last price	$0.15Underlying issue's last price	$0.10Underlying issue's last price	$-0.02Underlying issue's last price	26Underlying issue's last price	1Underlying issue's last price
ZINear the Money	$0.10Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.64Near the Money	1,122Near the Money	10Near the Money	Filter Table By Strike Price of$10.00	ZIIn the Money	$0.35In the Money	$0.45In the Money	$0.40In the Money	$0.25In the Money	13In the Money	289In the Money
ZINear the Money	---Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.13Near the Money	9Near the Money	40Near the Money	Filter Table By Strike Price of$10.50	ZIIn the Money	$0.75In the Money	$0.90In the Money	$0.59In the Money	$0.19In the Money	3In the Money	80In the Money
ZINear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	445Near the Money	Filter Table By Strike Price of$11.00	ZIIn the Money	$1.15In the Money	$1.35In the Money	$0.83In the Money	$0.00In the Money	---In the Money	372In the Money
ZINear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	200Near the Money	4,251Near the Money	Filter Table By Strike Price of$11.50	ZIIn the Money	$1.70In the Money	$1.85In the Money	$1.76In the Money	$0.48In the Money	2In the Money	117In the Money
ZINear the Money	---Near the Money	$0.15Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	270Near the Money	Filter Table By Strike Price of$12.00	ZIIn the Money	$0.85In the Money	$2.35In the Money	$2.17In the Money	$0.89In the Money	2In the Money	97In the Money
ZINear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	1,027Near the Money	Filter Table By Strike Price of$12.50	ZIIn the Money	$2.75In the Money	$3.70In the Money	$1.45In the Money	$0.00In the Money	---In the Money	13In the Money
ZIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money	Filter Table By Strike Price of$13.00	ZIIn the Money	$3.10In the Money	$3.40In the Money	$2.66In the Money	$0.00In the Money	---In the Money	10In the Money
ZIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$13.50	ZIIn the Money	$3.70In the Money	$5.20In the Money	$2.65In the Money	$0.00In the Money	---In the Money	1In the Money
ZIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	588Out of the Money	Filter Table By Strike Price of$14.00	ZIIn the Money	$4.20In 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	$0.25Out of the Money	$0.05Out of the Money	$-0.51Out of the Money	1Out of the Money	23Out of the Money	Filter Table By Strike Price of$14.50	ZIIn the Money	$3.30In the Money	$6.30In 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	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	3,655Out of the Money	Filter Table By Strike Price of$15.00	ZIIn the Money	$3.80In the Money	$6.80In the Money	$4.38In 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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$15.50	ZIIn the Money	$4.30In the Money	$7.20In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$16.00	ZIIn the Money	$4.90In the Money	$7.70In 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$16.50	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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$17.00	ZIIn the Money	$5.90In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$17.50	ZIIn the Money	$7.70In the Money	$9.20In the Money	$4.30In the Money	$0.00In the Money	---In the Money	8In 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	$8.10In the Money	$9.70In 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	$8.60In the Money	$10.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,325Out of the Money	Filter Table By Strike Price of$19.00	ZIIn the Money	$9.20In the Money	$10.70In 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	$8.50In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.15Out 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	$10.10In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIOut of the Money	---Out of the Money	$0.05Out 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	$10.60In the Money	$12.30In 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 22, 2024)

Put Options (expires Friday November 22, 2024)