NasdaqGS - Nasdaq Real Time Price USD
ZoomInfo Technologies Inc. (ZI)
10.31
+0.96
+(10.27%)
At close: May 12 at 4:00:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI250523C00007000 | 4/10/2025 1:14 PM | 7 | 0.93 | 2.20 | 2.65 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ZI250523C00007500 | 5/12/2025 11:51 AM | 7.5 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 11 | 0.00% |
| ZI250523C00008000 | 5/2/2025 11:55 AM | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ZI250523C00008500 | 5/2/2025 3:23 PM | 8.5 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ZI250523C00009000 | 5/12/2025 3:38 PM | 9 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 400 | 0 | 0.00% |
| ZI250523C00009500 | 5/12/2025 2:52 PM | 9.5 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 207 | 217 | 0.00% |
| ZI250523C00010000 | 5/12/2025 3:53 PM | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1,450 | 0 | 0.00% |
| ZI250523C00010500 | 5/12/2025 2:58 PM | 10.5 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 4,707 | 0 | 6.25% |
| ZI250523C00011000 | 5/9/2025 2:41 PM | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 305 | 0 | 25.00% |
| ZI250523C00011500 | 5/12/2025 3:59 PM | 11.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 59 | 25.00% |
| ZI250523C00012000 | 5/5/2025 9:32 AM | 12 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI250523P00006500 | 5/2/2025 3:40 PM | 6.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ZI250523P00007000 | 5/12/2025 1:33 PM | 7 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 11 | 50.00% |
| ZI250523P00007500 | 5/9/2025 11:50 AM | 7.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 30 | 50.00% |
| ZI250523P00008000 | 5/12/2025 3:45 PM | 8 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 13 | 50.00% |
| ZI250523P00008500 | 5/12/2025 3:55 PM | 8.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 13 | 50.00% |
| ZI250523P00009000 | 5/12/2025 3:32 PM | 9 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 140 | 50.00% |
| ZI250523P00009500 | 5/12/2025 3:48 PM | 9.5 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 38 | 25.00% |
| ZI250523P00010000 | 5/12/2025 2:40 PM | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 25 | 12.50% |
| ZI250523P00012500 | 5/8/2025 3:25 PM | 12.5 | 3.17 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 3 | 0.00% |
| ZI250523P00013000 | 4/30/2025 12:36 PM | 13 | 4.61 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ZI250523P00013500 | 5/8/2025 11:52 AM | 13.5 | 4.16 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1 | 0.00% |
| ZI250523P00014000 | 5/12/2025 12:05 PM | 14 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| ZI250523P00014500 | 5/12/2025 12:05 PM | 14.5 | 4.73 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| ZI250523P00015000 | 5/9/2025 10:28 AM | 15 | 5.81 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ZI250523P00016000 | 5/12/2025 2:17 PM | 16 | 5.93 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 1 | 0.00% |
| ZI250523P00017000 | 5/12/2025 3:26 PM | 17 | 6.75 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 1 | 0.00% |
| ZI250523P00018000 | 5/12/2025 3:26 PM | 18 | 7.75 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 1 | 0.00% |
Related Tickers
LIF Life360, Inc.
60.37
+0.18%
WRD WeRide Inc.
8.55
-2.12%
MNDY monday.com Ltd.
290.10
-1.03%
DT Dynatrace, Inc.
53.26
-0.21%
BTDR Bitdeer Technologies Group
15.32
+0.86%
LYFT Lyft, Inc.
16.76
-0.06%
U Unity Software Inc.
22.24
-2.50%
NXTT Next Technology Holding Inc.
2.0000
-4.76%
AMST Amesite Inc.
3.0300
-9.82%
BILL BILL Holdings, Inc.
46.37
+0.24%