U.S. markets closed

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.42+1.54 (+4.68%)
At close: 4:00PM EDT

34.50 +0.08 (0.23%)
After hours: 4:45PM EDT

In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZI201016C000200002020-09-04 9:31AM EDT20.0013.7012.3016.000.00-11232.42%
ZI201016C000225002020-09-16 10:42AM EDT22.509.7010.1012.600.00-115144.53%
ZI201016C000250002020-09-22 2:53PM EDT25.0010.098.609.70+1.69+20.12%197490.23%
ZI201016C000300002020-09-22 3:48PM EDT30.005.104.905.30+1.00+24.39%901,44966.41%
ZI201016C000350002020-09-22 3:59PM EDT35.002.102.002.15+0.60+40.00%1,6021,66465.04%
ZI201016C000400002020-09-22 3:59PM EDT40.000.700.650.70+0.22+45.83%1,2951,88165.87%
ZI201016C000450002020-09-22 3:56PM EDT45.000.200.150.250.00-1972,81967.87%
ZI201016C000500002020-09-22 3:38PM EDT50.000.080.050.10+0.03+60.00%621,29172.85%
ZI201016C000550002020-09-22 2:52PM EDT55.000.050.050.200.00-2673195.31%
ZI201016C000600002020-09-22 3:38PM EDT60.000.050.000.30+0.04+400.00%50673112.31%
ZI201016C000650002020-09-22 10:23AM EDT65.000.050.000.05-0.05-50.00%139997.66%
ZI201016C000700002020-08-14 2:12PM EDT70.000.200.000.300.00-326136.13%
ZI201016C000750002020-09-04 2:02PM EDT75.000.050.000.050.00-4212115.63%
ZI201016C000800002020-09-21 3:02PM EDT80.000.050.000.050.00-1450124.22%
ZI201016C000850002020-08-19 9:30AM EDT85.000.090.000.150.00-349150.00%
ZI201016C000900002020-08-26 3:56PM EDT90.000.050.000.050.00-251,226139.06%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZI201016P000175002020-09-08 9:34AM EDT17.500.170.000.300.00-33147.46%
ZI201016P000200002020-08-11 12:14PM EDT20.000.100.000.200.00-150103112.89%
ZI201016P000225002020-09-22 2:24PM EDT22.500.150.000.30-0.05-25.00%13998.83%
ZI201016P000250002020-09-22 2:41PM EDT25.000.170.100.45-0.07-29.17%5420689.84%
ZI201016P000300002020-09-22 3:23PM EDT30.000.720.651.00-0.38-34.55%6398772.17%
ZI201016P000350002020-09-22 3:55PM EDT35.002.662.553.10-1.02-27.72%1251,17069.78%
ZI201016P000400002020-09-18 3:16PM EDT40.008.375.307.300.00-4144367.58%
ZI201016P000450002020-09-08 11:43AM EDT45.0012.799.9011.600.00-110665.43%
ZI201016P000500002020-09-17 10:48AM EDT50.0018.4413.3017.400.00-259162.50%
ZI201016P000550002020-08-31 3:40PM EDT55.0023.0518.4021.600.00-215152.83%
ZI201016P000600002020-09-16 11:28AM EDT60.0028.1625.1029.900.00-22207.52%
ZI201016P000750002020-09-08 11:41AM EDT75.0042.0038.4042.300.00-10245.31%