$18.74
0.010000.05%
At close: -
$18.77
0.030.16%
After Hours: Dec 24, 4:59 PM EDT
Comments
Loading...
Zeta Global Holdings (ZETA) ForecastNewsEarnings
Zeta Global Holdings (ZETA) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestZeta Global Holdings (NYSE:ZETA) Stock, Option Chain
Option chain shows key data for Zeta Global Holdings's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Zeta Global Holdings.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid8.3
Ask10.6
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price16.3Dec 04, 2024
Change
00%
Bid7.5
Ask9
volume0
Intrest0
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid6.8
Ask9.1
volume0
Intrest0
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid6.2
Ask8.2
volume0
Intrest0
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid6
Ask8.1
volume0
Intrest0
Strike
12.5
12.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid5.4
Ask7.6
volume0
Intrest0
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid4.9
Ask6.9
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid4.2
Ask6.5
volume0
Intrest0
Strike
14
14
Last Price0.32Nov 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid3.7
Ask5.1
volume0
Intrest0
Strike
14.5
14.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price4.26Dec 19, 2024
Change
00%
Bid3.4
Ask4.2
volume0
Intrest20
Strike
15
15
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest61
Last Price3.8Dec 20, 2024
Change
00%
Bid2.9
Ask4.5
volume0
Intrest3
Strike
15.5
15.5
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest4
Last Price6.17Dec 12, 2024
Change
00%
Bid2.25
Ask2.85
volume0
Intrest1
Strike
16
16
Last Price0.04Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest27
Last Price2.3Dec 23, 2024
Change
00%
Bid1.9
Ask2.6
volume0
Intrest16
Strike
16.5
16.5
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price1.8Dec 23, 2024
Change
00%
Bid1.45
Ask1.95
volume0
Intrest22
Strike
17
17
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest51
Last Price-
Change
-
Bid1.2
Ask1.85
volume0
Intrest0
Strike
17.5
17.5
Last Price0.17Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest832
Last Price0.78Dec 24, 2024
Change
0.1717.89%
Bid0.8
Ask0.95
volume3
Intrest80
Strike
18
18
Last Price0.12Dec 24, 2024
Change
0.1860%
Bid0.1
Ask0.15
volume6
Intrest417
Last Price0.45Dec 24, 2024
Change
0.230.77%
Bid0.45
Ask0.55
volume178
Intrest180
Strike
18.5
18.5
Last Price0.35Dec 24, 2024
Change
00%
Bid0.2
Ask0.3
volume1
Intrest236
Last Price0.25Dec 24, 2024
Change
0.2550%
Bid0.2
Ask0.3
volume47
Intrest455
Strike
19
19
Last Price0.65Dec 24, 2024
Change
0.1518.75%
Bid0.45
Ask0.7
volume28
Intrest87
Last Price0.11Dec 24, 2024
Change
0.0945%
Bid0.1
Ask0.15
volume10
Intrest109
Strike
19.5
19.5
Last Price0.9Dec 24, 2024
Change
00%
Bid0.8
Ask1.7
volume13
Intrest963
Last Price0.05Dec 24, 2024
Change
0.166.67%
Bid-
Ask0.1
volume106
Intrest389
Strike
20
20
Last Price1.55Dec 23, 2024
Change
00%
Bid0.85
Ask1.4
volume0
Intrest265
Last Price0.05Dec 24, 2024
Change
0.166.67%
Bid-
Ask0.05
volume1
Intrest54
Strike
20.5
20.5
Last Price1.82Dec 24, 2024
Change
0.3725.52%
Bid1.7
Ask1.85
volume300
Intrest56
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask0.1
volume12
Intrest196
Strike
21
21
Last Price2.03Dec 23, 2024
Change
00%
Bid2.05
Ask2.5
volume0
Intrest73
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest95
Strike
21.5
21.5
Last Price1.4Dec 17, 2024
Change
00%
Bid2.5
Ask4.3
volume0
Intrest20
Last Price0.01Dec 24, 2024
Change
0.0480%
Bid-
Ask0.05
volume5
Intrest142
Strike
22
22
Last Price3.34Dec 24, 2024
Change
0.3411.33%
Bid3.1
Ask3.8
volume4
Intrest50
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Strike
22.5
22.5
Last Price3.27Dec 20, 2024
Change
00%
Bid3.6
Ask4.1
volume0
Intrest17
Last Price0.07Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest465
Strike
23
23
Last Price4.3Dec 24, 2024
Change
0.061.42%
Bid3
Ask6.4
volume8
Intrest131
Last Price0.02Dec 24, 2024
Change
00%
Bid-
Ask0.05
volume5
Intrest107
Strike
23.5
23.5
Last Price4.6Dec 19, 2024
Change
00%
Bid4.4
Ask6.9
volume0
Intrest21
Last Price0.12Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest232
Strike
24
24
Last Price5.7Dec 24, 2024
Change
0.7815.85%
Bid4
Ask5.4
volume7
Intrest37
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest168
Strike
24.5
24.5
Last Price5.4Dec 19, 2024
Change
00%
Bid5.5
Ask7.8
volume0
Intrest8
Last Price0.03Dec 24, 2024
Change
0.0125%
Bid-
Ask0.05
volume4
Intrest723
Strike
25
25
Last Price6.4Dec 24, 2024
Change
0.050.79%
Bid5.4
Ask7.8
volume5
Intrest273
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Strike
25.5
25.5
Last Price3.87Dec 10, 2024
Change
00%
Bid6.4
Ask8.8
volume0
Intrest0
Last Price0.07Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest91
Strike
26
26
Last Price5.15Dec 17, 2024
Change
00%
Bid6
Ask8.8
volume0
Intrest70
Last Price0.3Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
26.5
26.5
Last Price-
Change
-
Bid7.5
Ask9.8
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest86
Strike
27
27
Last Price2.45Dec 06, 2024
Change
00%
Bid7.9
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid8.5
Ask10.8
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Strike
28
28
Last Price3.6Dec 05, 2024
Change
00%
Bid8.8
Ask11.3
volume0
Intrest1
Last Price0.15Dec 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
28.5
28.5
Last Price-
Change
-
Bid9.3
Ask11.8
volume0
Intrest0
Last Price0.1Dec 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest137
Strike
29
29
Last Price-
Change
-
Bid9.8
Ask12.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid9.5
Ask12.8
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest425
Strike
30
30
Last Price8.4Dec 12, 2024
Change
00%
Bid11.1
Ask12.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid11.7
Ask13.2
volume0
Intrest0
Last Price0.65Dec 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Strike
31
31
Last Price-
Change
-
Bid11.7
Ask14.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid12.5
Ask14.8
volume0
Intrest0
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
32
32
Last Price-
Change
-
Bid13
Ask15.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid13.6
Ask15.9
volume0
Intrest0
Last Price0.5Dec 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
33
33
Last Price-
Change
-
Bid12.8
Ask16.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid14.3
Ask16.8
volume0
Intrest0
Last Price0.16Dec 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Strike
34
34
Last Price-
Change
-
Bid15.1
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid15.2
Ask17.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid15.9
Ask18.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid16.3
Ask18.8
volume0
Intrest0
Last Price0.25Dec 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest60
Strike
36
36
Last Price-
Change
-
Bid17
Ask19.3
volume0
Intrest0