ZoomInfo Technologies ZI - Options Chain | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
ZoomInfo Technologies Inc (ZI)
ZoomInfo Technologies Inc (ZI) Options

ZoomInfo Technologies Inc (ZI)

10.46

0.025

(0.24%)

At close: 06 February 8:00AM

Delayed by 15 minutes

10.46

0.01

( 0.10% )

After Hours: 10:21AM

Delayed by 15 minutes

ZI Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
5.50	4.50	5.70	0.00	5.10	0.00	0.00 %	0	0	-
6.00	4.00	5.20	0.00	4.60	0.00	0.00 %	0	0	-
6.50	3.50	5.60	0.00	4.55	0.00	0.00 %	0	0	-
7.00	3.00	4.20	0.00	3.60	0.00	0.00 %	0	0	-
7.50	2.50	4.60	0.00	3.55	0.00	0.00 %	0	0	-
8.00	2.10	4.10	2.25	3.10	0.00	0.00 %	0	2	-
8.50	1.25	2.55	2.00	1.90	0.00	0.00 %	0	7	-
9.00	1.25	3.10	0.00	2.175	0.00	0.00 %	0	0	-
9.50	0.90	1.15	0.65	1.025	0.00	0.00 %	0	1	-
10.00	0.45	0.55	0.35	0.50	0.05	16.67 %	1	33	06/2/2025
10.50	0.15	0.20	0.15	0.175	-0.05	-25.00 %	102	993	06/2/2025
11.00	0.15	0.10	0.15	0.125	0.00	0.00 %	0	1,013	-
11.50	0.05	0.50	0.05	0.275	0.00	0.00 %	0	114	-
12.00	0.20	0.50	0.20	0.35	0.00	0.00 %	0	33	-
12.50	0.20	0.50	0.20	0.35	0.00	0.00 %	0	36	-
13.00	0.20	0.50	0.20	0.35	0.00	0.00 %	0	48	-
13.50	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
14.00	0.05	0.15	0.05	0.10	0.00	0.00 %	0	12	-
14.50	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
15.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
5.50	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
6.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
6.50	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
7.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
7.50	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
8.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
8.50	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
9.00	0.05	0.10	0.05	0.075	0.00	0.00 %	0	3,740	-
9.50	0.06	0.50	0.06	0.28	0.00	0.00 %	0	95	-
10.00	0.05	0.10	0.06	0.075	-0.03	-33.33 %	51	2,210	06/2/2025
10.50	0.15	0.25	0.34	0.20	-0.06	-15.00 %	1	13	06/2/2025
11.00	0.50	0.65	0.70	0.575	0.00	0.00 %	1	0	06/2/2025
11.50	0.95	1.25	0.00	1.10	0.00	0.00 %	0	0	-
12.00	1.40	3.30	1.85	2.35	0.00	0.00 %	0	5	-
12.50	1.85	3.80	2.63	2.825	0.00	0.00 %	0	0	-
13.00	2.45	3.40	2.60	2.925	0.00	0.00 %	8	0	06/2/2025
13.50	2.85	4.80	0.00	3.825	0.00	0.00 %	0	0	-
14.00	3.50	4.30	0.00	3.90	0.00	0.00 %	0	0	-
14.50	3.90	5.80	0.00	4.85	0.00	0.00 %	0	0	-
15.00	4.50	6.30	0.00	5.40	0.00	0.00 %	0	0	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
IVVDInvivyd Inc	US$ 3.0497 (44.54%)	9.57M
SBETSharpLink Gaming Inc	US$ 0.5794 (37.95%)	3.42M
RANIRani Therapeutics Holdings Inc	US$ 1.97 (36.81%)	9.2M
APPSDigital Turbine Inc	US$ 3.3484 (31.83%)	4.46M
TTMITTM Technologies Inc	US$ 28.5801 (15.34%)	31.4k
FORMFormFactor Inc	US$ 30.08 (-26.85%)	120.61k
KTTAPasithea Therapeutics Corporation	US$ 2.06 (-24.82%)	978.91k
PIImpinj Inc	US$ 96.49 (-24.06%)	240.57k
SWKSSkyworks Solutions Inc	US$ 67.3975 (-22.60%)	1.27M
AVGRAvinger Inc	US$ 0.44 (-21.41%)	183.76k
IVVDInvivyd Inc	US$ 3.04 (44.08%)	9.57M
RIMEAlgorhythm Holdings Inc	US$ 0.0209 (0.00%)	9.28M
RANIRani Therapeutics Holdings Inc	US$ 1.9799 (37.49%)	9.2M
CYNCYNGN Inc	US$ 0.0813 (-0.85%)	8.06M
BHATBlue Hat Interactive Entertainment Technology	US$ 0.052799 (1.54%)	6.47M

Monksdream

Monksdream 12 months ago

Early Barchart 100
https://www.barchart.com/stocks/performance/percent-change/advances?timeFrame=today&viewName=main&screener=overall&orderBy=percentChange&orderDir=desc

Chino187

Chino187 4 years ago

With lots of businesses going belly up b2b business becomes more essential

TechWhiz

TechWhiz 4 years ago

Long term looks good, however, keep in mind it is a recent IPO.

Over the next few Quarters we should start to see how they stand up as the business builds out amidst the COVID-19 Pandemic.

bigfred1

bigfred1 4 years ago

But what do u think of ZI for a long term investment? It seems to be close to be fully priced.

TechWhiz

TechWhiz 4 years ago

Very disappointing to see this drop 12% after Earnings.

Chino187

Chino187 5 years ago

I wonder what’s keeping this stock from taking off. This is much needed technology esp in tough time.

TechWhiz

TechWhiz 5 years ago

ZI had a nice 9% pop today and continues to look strong.

Let's keep it going...

Chino187

Chino187 5 years ago

to sum up what zoominfo does

Merkin69

Merkin69 5 years ago

That 8k is amazing. Prepay baby!!!!!

Kiki5

Kiki5 5 years ago

Agreed....and in a sea of Red today, I'd say we held up pretty damn well!

Chino187

Chino187 5 years ago

With the economy in disarray and many companies will go belly up, Zi will be a necessity for many companies to stay afloat in tough time.

Kiki5

Kiki5 5 years ago

Let's get back to $65

TechWhiz

TechWhiz 5 years ago

ZI sure has been on fire since Day 1.

Keep the party going...

Joeymc77

Joeymc77 5 years ago

Up over 8% after hours..

xray168

xray168 5 years ago

Pricey here ??? Not a whole lot of activity.

Chino187

Chino187 5 years ago

The biggest b2b out there with no peer. There’s only a penny stock competitor. Zi dominate this business. Hoping for a buyout. With so many businesses destroyed with the shutdown Zi will provide leads to businesses.

bob64645

bob64645 5 years ago

Pretty sure it will go up significantly in AH, I was a little worried, but strong enough recovery over the last couple hours, just keeps hitting resistance walls, STOP SELLING PEOPLE!!!! lol, still it pushes through

Surfacetite

Surfacetite 5 years ago

Is this priced too high?

Milo1

Milo1 5 years ago

Complete NO BRAINER! Wow!

makinezmoney

makinezmoney 5 years ago

$ZI: Direct competitor $CLHI Cheaper than $ZI

No Brainer.

$ZI at $36/sh

$CLHI at $0.07/sh

They do exactly the same thing.

$CLHI going to $2/sh

GO $CLHI

ZoomInfo Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions