Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Zeta Global Holdings Corp. (ZETA)

Compare
11.46
+0.11
+(0.97%)
At close: April 17 at 4:00:02 PM EDT
11.46
0.00
(0.00%)
After hours: April 17 at 7:55:49 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ZETA250425C00009500 4/7/2025 10:32 AM 9.5 2.80 0.80 3.40 0.00 0.00% - 1 128.91%
ZETA250425C00010000 4/17/2025 2:07 PM 10 1.55 0.80 1.65 0.17 12.32% 8 23 116.02%
ZETA250425C00011000 4/17/2025 3:30 PM 11 0.80 0.75 0.85 -0.35 -30.43% 15 12 87.11%
ZETA250425C00011500 4/17/2025 3:24 PM 11.5 0.52 0.45 0.55 -0.03 -5.45% 116 114 82.03%
ZETA250425C00012000 4/17/2025 3:51 PM 12 0.25 0.25 0.30 -0.10 -28.57% 15 177 76.95%
ZETA250425C00012500 4/16/2025 10:42 AM 12.5 0.21 - - 0.00 0.00% - 8 0.00%
ZETA250425C00013000 4/17/2025 3:43 PM 13 0.06 0.05 0.15 -0.04 -40.00% 52 150 83.98%
ZETA250425C00013500 4/17/2025 10:36 AM 13.5 0.05 0.00 0.50 -0.15 -75.00% 25 46 136.33%
ZETA250425C00014000 4/16/2025 11:28 AM 14 0.05 0.00 0.15 -0.02 -28.57% 1 89 106.25%
ZETA250425C00014500 4/14/2025 10:00 AM 14.5 0.14 0.00 0.25 0.00 0.00% 1 35 136.72%
ZETA250425C00015000 4/14/2025 12:17 PM 15 0.10 0.00 0.40 0.00 0.00% 1 81 171.88%
ZETA250425C00015500 3/28/2025 2:47 PM 15.5 0.45 0.00 0.90 0.00 0.00% 20 24 243.36%
ZETA250425C00016000 4/16/2025 9:30 AM 16 0.05 0.00 0.30 0.00 0.00% 11 178 182.81%
ZETA250425C00016500 3/31/2025 11:07 AM 16.5 0.20 0.00 0.90 0.00 0.00% 2 4 271.09%
ZETA250425C00017000 4/15/2025 1:30 PM 17 0.05 0.00 0.90 0.00 0.00% 32 42 283.98%
ZETA250425C00017500 3/31/2025 12:28 PM 17.5 0.15 0.00 0.95 0.00 0.00% 1 6 301.95%
ZETA250425C00018000 3/31/2025 3:40 PM 18 0.10 0.00 0.90 0.00 0.00% 2 62 308.20%
ZETA250425C00018500 3/24/2025 9:53 AM 18.5 0.25 0.00 0.90 0.00 0.00% - 1 319.53%
ZETA250425C00019000 4/9/2025 3:46 PM 19 0.05 0.00 0.75 0.00 0.00% 4 259 312.11%
ZETA250425C00020000 3/14/2025 9:37 AM 20 0.25 0.00 1.15 0.00 0.00% 1 23 378.91%
ZETA250425C00020500 3/27/2025 12:05 PM 20.5 0.07 0.00 0.95 0.00 0.00% - 1 366.02%
ZETA250425C00021000 3/26/2025 2:37 PM 21 0.04 0.00 0.55 0.00 0.00% 1 11 322.66%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ZETA250425P00008500 4/16/2025 10:35 AM 8.5 0.05 - - 0.00 0.00% - 22 0.00%
ZETA250425P00009000 4/16/2025 11:52 AM 9 0.08 0.00 0.45 0.00 0.00% 10 17 180.47%
ZETA250425P00009500 4/9/2025 11:43 AM 9.5 0.55 0.05 0.15 0.00 0.00% - 18 115.63%
ZETA250425P00010000 4/16/2025 12:28 PM 10 0.14 0.00 0.15 -0.05 -26.32% 5 163 84.38%
ZETA250425P00010500 4/17/2025 9:55 AM 10.5 0.20 0.15 0.25 -0.05 -20.00% 95 87 91.02%
ZETA250425P00011000 4/17/2025 3:12 PM 11 0.28 0.25 0.40 -0.27 -49.09% 27 70 84.38%
ZETA250425P00011500 4/17/2025 11:36 AM 11.5 0.61 0.45 0.60 -0.19 -23.75% 1 29 79.69%
ZETA250425P00012000 4/16/2025 3:01 PM 12 1.03 0.75 0.85 0.00 0.00% 3 27 74.61%
ZETA250425P00012500 4/17/2025 11:01 AM 12.5 1.25 1.10 1.50 0.05 4.17% 11 17 98.83%
ZETA250425P00013000 4/17/2025 12:05 PM 13 1.75 1.55 1.65 -0.17 -8.85% 1 41 71.88%
ZETA250425P00013500 4/16/2025 9:58 AM 13.5 2.15 0.90 3.00 0.00 0.00% 20 8 262.89%
ZETA250425P00014000 4/15/2025 12:00 PM 14 2.40 2.15 3.20 0.00 0.00% 6 19 125.00%
ZETA250425P00014500 3/28/2025 2:31 PM 14.5 1.50 2.80 4.00 0.00 0.00% 2 3 193.75%
ZETA250425P00015000 4/4/2025 11:18 AM 15 2.75 3.30 4.20 0.00 0.00% 21 3 174.22%
ZETA250425P00015500 4/14/2025 2:45 PM 15.5 3.62 3.80 4.60 0.00 0.00% 2 80 173.83%
ZETA250425P00016000 4/9/2025 3:46 PM 16 3.39 4.50 5.90 0.00 0.00% 9 3 299.22%
ZETA250425P00016500 4/11/2025 2:04 PM 16.5 5.30 4.70 6.10 0.00 0.00% 4 6 251.17%
ZETA250425P00017000 4/7/2025 3:06 PM 17 5.47 4.80 7.20 0.00 0.00% 1 4 286.33%
ZETA250425P00017500 4/11/2025 10:00 AM 17.5 6.60 5.40 8.10 0.00 0.00% 5 7 350.00%
ZETA250425P00018000 3/26/2025 3:22 PM 18 3.10 5.90 7.80 0.00 0.00% 2 2 274.22%
ZETA250425P00018500 4/14/2025 12:37 PM 18.5 6.71 6.40 8.40 0.00 0.00% 1 0 298.05%
ZETA250425P00019000 4/4/2025 2:58 PM 19 7.70 6.90 8.90 0.00 0.00% 4 0 308.59%
ZETA250425P00020000 4/3/2025 2:50 PM 20 7.50 7.90 9.90 0.00 0.00% 2 0 328.13%
ZETA250425P00021000 3/26/2025 3:18 PM 21 6.01 8.90 10.90 0.00 0.00% - 0 346.48%
ZETA250425P00021500 3/19/2025 3:12 PM 21.5 7.00 9.40 11.40 0.00 0.00% - 0 355.47%
ZETA250425P00022500 4/3/2025 11:58 AM 22.5 9.07 10.40 12.40 0.00 0.00% 2 0 371.88%
ZETA250425P00023000 3/26/2025 3:19 PM 23 8.07 10.50 12.90 0.00 0.00% - 0 314.06%
ZETA250425P00025000 4/2/2025 3:57 PM 25 10.70 12.00 15.10 0.00 0.00% 1 1 225.00%
ZETA250425P00030000 3/26/2025 3:19 PM 30 14.99 17.60 20.50 0.00 0.00% 2 0 512.89%

Related Tickers

PGY Pagaya Technologies Ltd.
9.45
+1.72%
 
GCT GigaCloud Technology Inc.
12.73
+5.64%
 
MDB MongoDB, Inc.
159.26
-0.49%
 
CORZ Core Scientific, Inc.
6.63
+0.61%
 
GRRR Gorilla Technology Group Inc.
19.29
+0.89%
 
GTLB GitLab Inc.
42.90
+1.73%
 
S SentinelOne, Inc.
16.82
-1.64%
 
TWLO Twilio Inc.
84.97
-0.93%
 
IOT Samsara Inc.
37.52
-3.42%
 
RBRK Rubrik, Inc.
61.61
-1.14%