NasdaqGS - Delayed Quote USD

ZoomInfo Technologies Inc. (ZI)

12.34 -0.03 (-0.24%)
At close: June 7 at 4:00 PM EDT
12.39 +0.05 (+0.41%)
After hours: June 7 at 6:57 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ZI240621C00009000 5/8/2024 7:42 PM 9 3.20 3.10 4.00 0.00 0.00% - 1 153.13%
ZI240621C00010000 5/16/2024 3:57 PM 10 3.70 2.30 2.45 0.00 0.00% 3 300 70.31%
ZI240621C00011000 6/7/2024 6:50 PM 11 1.39 1.30 1.55 -0.04 -2.80% 18 27 55.86%
ZI240621C00012500 6/7/2024 7:13 PM 12.5 0.25 0.25 0.35 -0.09 -26.47% 1,298 2,683 45.51%
ZI240621C00014000 6/7/2024 6:47 PM 14 0.08 0.05 0.10 -0.02 -20.00% 14 14,745 55.08%
ZI240621C00015000 6/6/2024 3:51 PM 15 0.02 0.00 0.10 0.00 0.00% 1 5,784 68.36%
ZI240621C00016000 6/7/2024 5:24 PM 16 0.01 0.00 0.05 -0.01 -50.00% 2 4,164 75.00%
ZI240621C00017500 6/5/2024 2:09 PM 17.5 0.05 0.00 0.20 0.00 0.00% 10 2,614 123.44%
ZI240621C00019000 5/28/2024 1:31 PM 19 0.05 0.00 0.50 0.00 0.00% 5 252 180.08%
ZI240621C00020000 6/5/2024 4:00 PM 20 0.03 0.00 0.05 0.00 0.00% 10 2,304 123.44%
ZI240621C00021000 5/24/2024 5:44 PM 21 0.13 0.00 0.10 0.00 0.00% 30 33 148.44%
ZI240621C00022500 6/5/2024 4:30 PM 22.5 0.01 0.00 0.05 0.00 0.00% 20 639 146.88%
ZI240621C00025000 5/8/2024 1:52 PM 25 0.02 0.00 0.05 0.00 0.00% 50 7,192 168.75%
ZI240621C00027500 5/24/2024 2:50 PM 27.5 0.04 0.00 0.50 0.00 0.00% 4 565 275.78%
ZI240621C00030000 5/8/2024 4:27 PM 30 0.02 0.00 0.50 0.00 0.00% 1 68 296.48%
ZI240621C00032500 12/29/2023 6:27 PM 32.5 0.23 0.05 0.80 0.00 0.00% 2 10 354.69%
ZI240621C00035000 12/29/2023 4:52 PM 35 0.13 0.00 0.50 0.00 0.00% 1 392 332.03%
ZI240621C00037500 12/29/2023 2:32 PM 37.5 0.05 0.00 0.50 0.00 0.00% 10 6 347.27%
ZI240621C00040000 11/29/2023 6:46 PM 40 0.05 0.00 0.30 0.00 0.00% 4 143 329.30%
ZI240621C00042500 2/13/2024 4:37 PM 42.5 0.05 0.00 0.50 0.00 0.00% 2 66 374.61%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ZI240621P00007500 12/22/2023 5:15 PM 7.5 0.10 0.00 0.75 0.00 0.00% 133 0 260.16%
ZI240621P00009000 5/9/2024 1:59 PM 9 0.05 0.00 0.15 0.00 0.00% 50 101 115.63%
ZI240621P00010000 5/10/2024 5:45 PM 10 0.07 0.00 0.15 0.00 0.00% 2 2,773 83.59%
ZI240621P00011000 6/7/2024 4:48 PM 11 0.05 0.00 0.15 -0.05 -50.00% 1 6,438 53.52%
ZI240621P00012500 6/7/2024 3:21 PM 12.5 0.50 0.35 0.45 0.05 11.11% 621 3,154 39.06%
ZI240621P00014000 5/31/2024 5:21 PM 14 1.78 1.60 1.80 0.00 0.00% 1 90 67.19%
ZI240621P00015000 6/5/2024 4:00 PM 15 3.10 2.60 2.80 0.00 0.00% 1 2,014 64.84%
ZI240621P00016000 5/15/2024 1:50 PM 16 3.12 3.60 3.80 0.00 0.00% 2 157 81.25%
ZI240621P00017500 5/24/2024 6:59 PM 17.5 4.56 5.10 5.40 0.00 0.00% 1 1 120.31%
ZI240621P00019000 4/22/2024 2:17 PM 19 3.70 5.70 6.00 0.00 0.00% 3 0 0.00%
ZI240621P00020000 5/22/2024 6:58 PM 20 6.90 7.60 7.80 0.00 0.00% 420 212 132.81%
ZI240621P00022500 5/8/2024 7:07 PM 22.5 10.30 8.30 11.80 0.00 0.00% 1 0 420.70%
ZI240621P00025000 5/8/2024 6:55 PM 25 12.80 11.00 14.40 0.00 0.00% 520 1 179.69%
ZI240621P00027500 6/27/2023 2:26 PM 27.5 6.20 5.10 5.30 0.00 0.00% - 1 0.00%
ZI240621P00030000 9/1/2023 7:05 PM 30 11.70 13.50 13.70 0.00 0.00% 1 0 0.00%
ZI240621P00032500 7/5/2023 4:41 PM 32.5 9.00 14.00 14.30 0.00 0.00% - 1 0.00%
ZI240621P00035000 7/19/2023 5:13 PM 35 8.10 17.40 17.70 0.00 0.00% 67 0 0.00%
ZI240621P00042500 5/14/2024 4:30 PM 42.5 30.16 29.90 30.50 0.00 0.00% 1 0 281.25%

Related Tickers

BILL BILL Holdings, Inc.
51.25
+0.16%
 
ASAN Asana, Inc.
13.50
-2.32%
 
CXM Sprinklr, Inc.
8.92
-3.04%
 
SMAR Smartsheet Inc.
44.29
+0.05%
 
MNDY monday.com Ltd.
223.24
-0.16%
 
PAYC Paycom Software, Inc.
145.33
+0.06%
 
DV DoubleVerify Holdings, Inc.
18.67
-0.74%
 
FRSH Freshworks Inc.
12.73
-2.30%
 
DT Dynatrace, Inc.
46.18
-1.79%
 
ESTC Elastic N.V.
111.95
-1.03%