U.S. markets closed

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.10+0.35 (+0.75%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZI201218C000350002020-11-24 2:07PM EST35.0010.509.8012.50-1.17-10.03%34589.84%
ZI201218C000400002020-11-25 3:40PM EST40.007.717.507.90+0.21+2.80%2240365.48%
ZI201218C000450002020-11-25 3:51PM EST45.004.023.904.20+0.12+3.08%2042,19062.50%
ZI201218C000500002020-11-25 3:57PM EST50.001.901.701.95+0.20+11.76%42092862.99%
ZI201218C000550002020-11-25 3:58PM EST55.000.700.650.800.00-26038663.97%
ZI201218C000600002020-11-25 3:50PM EST60.000.300.200.35+0.05+20.00%114565.63%
ZI201218C000650002020-11-24 3:22PM EST65.000.140.050.200.00-12417069.73%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZI201218P000250002020-11-16 12:08AM EST25.000.18-0.150.00--37137.11%
ZI201218P000300002020-11-24 12:05PM EST30.000.140.050.45+0.07+100.00%263112.89%
ZI201218P000350002020-11-25 3:59PM EST35.000.200.150.250.00-7464576.17%
ZI201218P000400002020-11-25 3:59PM EST40.000.680.650.70-0.04-5.56%63652068.26%
ZI201218P000450002020-11-25 3:57PM EST45.002.052.052.15-0.09-4.21%55830865.92%
ZI201218P000500002020-11-25 3:59PM EST50.004.804.705.00-2.02-29.62%422765.77%
ZI201218P000550002020-11-25 2:18PM EST55.008.768.508.90-3.54-28.78%2266.31%