NYSE - Delayed Quote USD

Zeta Global Holdings Corp. (ZETA)

Compare
18.81
+0.92
+(5.14%)
At close: January 16 at 4:00:02 PM EST
18.81
-0.00
(-0.03%)
After hours: 8:00:00 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ZETA250117C00002500 1/16/2025 10:41 AM 2.5 15.95 0.00 0.00 0.82 5.42% 1 0 0.00%
ZETA250117C00010000 1/16/2025 10:41 AM 10 8.45 0.00 0.00 0.35 4.32% 1 0 0.00%
ZETA250117C00012500 1/16/2025 2:59 PM 12.5 6.80 0.00 0.00 2.30 51.11% 14 0 0.00%
ZETA250117C00015000 1/16/2025 3:53 PM 15 3.92 0.00 0.00 1.17 42.55% 30 0 0.00%
ZETA250117C00015500 1/16/2025 2:05 PM 15.5 3.48 0.00 0.00 1.17 50.65% 90 0 0.00%
ZETA250117C00016000 1/16/2025 9:54 AM 16 2.56 0.00 0.00 0.74 40.66% 10 0 0.00%
ZETA250117C00016500 1/15/2025 9:34 AM 16.5 1.60 0.00 0.00 0.00 0.00% 1 0 0.00%
ZETA250117C00017000 1/16/2025 10:04 AM 17 1.42 0.00 0.00 0.33 30.28% 35 0 0.00%
ZETA250117C00017500 1/16/2025 2:28 PM 17.5 1.80 0.00 0.00 1.14 172.73% 206 0 0.00%
ZETA250117C00018000 1/16/2025 3:45 PM 18 1.03 0.00 0.00 0.65 171.05% 34 0 0.00%
ZETA250117C00018500 1/16/2025 2:14 PM 18.5 0.83 0.00 0.00 0.65 361.11% 224 0 0.00%
ZETA250117C00019000 1/16/2025 3:44 PM 19 0.32 0.00 0.00 0.25 357.14% 347 0 6.25%
ZETA250117C00019500 1/16/2025 3:44 PM 19.5 0.12 0.00 0.00 0.07 140.00% 157 0 25.00%
ZETA250117C00020000 1/16/2025 3:42 PM 20 0.09 0.00 0.00 0.07 350.00% 261 0 25.00%
ZETA250117C00020500 1/16/2025 3:42 PM 20.5 0.03 0.00 0.00 -0.06 -66.67% 200 0 50.00%
ZETA250117C00021000 1/16/2025 3:30 PM 21 0.05 0.00 0.00 0.03 150.00% 2 0 50.00%
ZETA250117C00021500 1/15/2025 1:59 PM 21.5 0.04 0.00 0.00 0.00 0.00% 3 0 50.00%
ZETA250117C00022000 1/7/2025 10:38 AM 22 0.10 0.00 0.00 0.00 0.00% 5 0 50.00%
ZETA250117C00022500 1/16/2025 3:21 PM 22.5 0.03 0.00 0.00 0.00 0.00% 3 0 50.00%
ZETA250117C00023000 1/6/2025 11:23 AM 23 0.15 0.00 0.00 0.00 0.00% 5 0 50.00%
ZETA250117C00023500 1/3/2025 3:19 PM 23.5 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
ZETA250117C00024000 12/26/2024 3:24 PM 24 0.20 0.00 0.00 0.00 0.00% - 0 50.00%
ZETA250117C00024500 12/24/2024 10:14 AM 24.5 0.20 0.00 0.00 0.00 0.00% - 0 50.00%
ZETA250117C00025000 1/15/2025 1:10 PM 25 0.03 0.00 0.00 0.00 0.00% 13 0 50.00%
ZETA250117C00027000 1/2/2025 3:12 PM 27 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
ZETA250117C00030000 1/13/2025 9:35 AM 30 0.02 0.00 0.00 0.00 0.00% 5 0 50.00%
ZETA250117C00035000 1/15/2025 1:52 PM 35 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
ZETA250117C00040000 1/7/2025 11:38 AM 40 0.05 0.00 0.00 0.00 0.00% 8 0 50.00%
ZETA250117C00045000 1/2/2025 1:03 PM 45 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
ZETA250117C00050000 12/6/2024 2:56 PM 50 0.17 0.00 0.10 0.00 0.00% 8 622 818.75%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ZETA250117P00005000 11/22/2024 12:06 PM 5 0.03 0.00 0.75 0.00 0.00% 100 107 1,898.44%
ZETA250117P00007500 11/29/2024 9:31 AM 7.5 0.18 0.00 0.00 0.00 0.00% 5 27 50.00%
ZETA250117P00010000 1/3/2025 12:40 PM 10 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
ZETA250117P00012500 1/8/2025 10:52 AM 12.5 0.07 0.00 0.00 0.00 0.00% 2 0 50.00%
ZETA250117P00013500 12/30/2024 10:07 AM 13.5 0.13 0.00 0.00 0.00 0.00% - 0 50.00%
ZETA250117P00014000 1/2/2025 10:59 AM 14 0.05 0.00 0.00 0.00 0.00% 21 0 50.00%
ZETA250117P00014500 1/10/2025 3:49 PM 14.5 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
ZETA250117P00015000 1/16/2025 12:28 PM 15 0.01 0.00 0.00 -0.03 -75.00% 5 0 50.00%
ZETA250117P00015500 1/13/2025 12:04 PM 15.5 0.20 0.00 0.00 0.00 0.00% 6 0 50.00%
ZETA250117P00016000 1/15/2025 11:49 AM 16 0.03 0.00 0.00 0.00 0.00% 3 0 50.00%
ZETA250117P00016500 1/16/2025 12:52 PM 16.5 0.03 0.00 0.00 -0.07 -70.00% 1 0 50.00%
ZETA250117P00017000 1/16/2025 1:35 PM 17 0.04 0.00 0.00 -0.14 -77.78% 21 0 50.00%
ZETA250117P00017500 1/16/2025 3:56 PM 17.5 0.03 0.00 0.00 -0.19 -86.36% 567 0 50.00%
ZETA250117P00018000 1/16/2025 3:06 PM 18 0.02 0.00 0.00 -0.36 -94.74% 24 0 25.00%
ZETA250117P00018500 1/16/2025 2:12 PM 18.5 0.08 0.00 0.00 -1.14 -93.44% 5 0 12.50%
ZETA250117P00019000 1/16/2025 3:56 PM 19 0.38 0.00 0.00 -1.42 -78.89% 69 0 0.00%
ZETA250117P00019500 1/16/2025 3:17 PM 19.5 0.40 0.00 0.00 -2.16 -84.37% 49 0 0.00%
ZETA250117P00020000 1/16/2025 2:09 PM 20 0.97 0.00 0.00 -1.27 -56.70% 551 0 0.00%
ZETA250117P00020500 12/31/2024 11:55 AM 20.5 3.10 0.00 0.00 0.00 0.00% 1 0 0.00%
ZETA250117P00021000 1/16/2025 12:02 PM 21 2.16 0.00 0.00 -1.44 -40.00% 1 0 0.00%
ZETA250117P00021500 1/14/2025 3:44 PM 21.5 4.30 0.00 0.00 0.00 0.00% 4 0 0.00%
ZETA250117P00022000 1/16/2025 11:23 AM 22 3.30 0.00 0.00 -0.21 -5.98% 1 0 0.00%
ZETA250117P00022500 1/16/2025 2:44 PM 22.5 3.50 0.00 0.00 -1.30 -27.08% 368 0 0.00%
ZETA250117P00025000 1/16/2025 2:44 PM 25 6.00 0.00 0.00 -1.00 -14.29% 392 0 0.00%
ZETA250117P00026000 12/27/2024 10:11 AM 26 8.45 0.00 0.00 0.00 0.00% 4 0 0.00%
ZETA250117P00030000 12/27/2024 3:25 PM 30 12.46 0.00 0.00 0.00 0.00% 2 0 0.00%
ZETA250117P00035000 12/23/2024 12:40 PM 35 16.50 0.00 0.00 0.00 0.00% 20 0 0.00%

Related Tickers

PGY Pagaya Technologies Ltd.
8.87
+0.68%
 
S SentinelOne, Inc.
22.21
+2.07%
 
GCT GigaCloud Technology Inc.
19.53
-1.34%
 
PATH UiPath Inc.
13.35
-0.15%
 
TWLO Twilio Inc.
114.63
+2.02%
 
GTLB GitLab Inc.
64.20
+2.02%
 
IOT Samsara Inc.
45.82
+0.33%
 
ARBE Arbe Robotics Ltd.
3.1400
-3.98%
 
GRRR Gorilla Technology Group Inc.
14.89
-5.88%
 
ARQQ Arqit Quantum Inc.
28.28
+37.35%