$12.88
1.2510.75%
At close: -
$12.96
0.080.62%
After Hours: 7:58 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 Price7.47Apr 09, 2025
Change
0.456.41%
Bid7.5
Ask9.4
volume4
Intrest2
Strike
5
5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price7.28Apr 09, 2025
Change
0.7611.66%
Bid7
Ask9.1
volume1
Intrest5
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price6.85Apr 09, 2025
Change
0.7612.48%
Bid6.5
Ask7.7
volume1
Intrest4
Strike
6
6
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price6.35Apr 09, 2025
Change
0.8916.3%
Bid6
Ask6.7
volume2
Intrest2
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price5.85Apr 09, 2025
Change
1.3530%
Bid5.4
Ask7.8
volume1
Intrest2
Strike
7
7
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price4.73Apr 09, 2025
Change
-
Bid5
Ask6.6
volume6
Intrest0
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price4.85Apr 09, 2025
Change
-
Bid4.5
Ask5.1
volume4
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price4.22Apr 09, 2025
Change
-
Bid4
Ask4.7
volume2
Intrest0
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price3.5Apr 09, 2025
Change
-
Bid3.5
Ask5
volume3
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price3.28Apr 09, 2025
Change
-
Bid2.95
Ask5
volume1
Intrest0
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid2.4
Ask4.1
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid0.95
Ask3.7
volume0
Intrest0
Strike
10.5
10.5
Last Price0.1Apr 09, 2025
Change
0.1560%
Bid0.05
Ask0.15
volume5
Intrest2
Last Price1.7Apr 09, 2025
Change
0.888.89%
Bid-
Ask2.4
volume21
Intrest21
Strike
11
11
Last Price0.18Apr 09, 2025
Change
0.2760%
Bid-
Ask0.15
volume20
Intrest13
Last Price0.95Apr 09, 2025
Change
00%
Bid-
Ask1.55
volume25
Intrest661
Strike
11.5
11.5
Last Price0.27Apr 09, 2025
Change
0.2143.75%
Bid-
Ask0.75
volume44
Intrest60
Last Price0.66Apr 09, 2025
Change
0.1324.53%
Bid0.95
Ask1.1
volume50
Intrest495
Strike
12
12
Last Price0.65Apr 09, 2025
Change
0.118.18%
Bid-
Ask0.4
volume22
Intrest162
Last Price0.7Apr 09, 2025
Change
0.37112.12%
Bid0.35
Ask0.75
volume671
Intrest117
Strike
12.5
12.5
Last Price1.1Apr 09, 2025
Change
0.086.78%
Bid0.25
Ask0.9
volume11
Intrest145
Last Price0.3Apr 09, 2025
Change
0.0836.36%
Bid0.05
Ask0.45
volume304
Intrest475
Strike
13
13
Last Price0.9Apr 09, 2025
Change
0.8749.15%
Bid-
Ask0.75
volume8
Intrest43
Last Price0.1Apr 09, 2025
Change
0.1560%
Bid-
Ask0.3
volume70
Intrest136
Strike
13.5
13.5
Last Price2.2Apr 09, 2025
Change
0.422.22%
Bid-
Ask1
volume2
Intrest12
Last Price0.07Apr 09, 2025
Change
0.0330%
Bid0.05
Ask0.2
volume217
Intrest245
Strike
14
14
Last Price2.75Apr 08, 2025
Change
00%
Bid0.15
Ask1.5
volume0
Intrest17
Last Price0.1Apr 09, 2025
Change
0.0466.67%
Bid-
Ask0.1
volume10
Intrest243
Strike
14.5
14.5
Last Price2.27Apr 09, 2025
Change
0.2810.98%
Bid0.5
Ask1.9
volume2
Intrest14
Last Price0.05Apr 08, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest84
Strike
15
15
Last Price3.54Apr 09, 2025
Change
0.3410.62%
Bid0.1
Ask2.55
volume10
Intrest393
Last Price0.15Apr 03, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest41
Strike
15.5
15.5
Last Price4.12Apr 07, 2025
Change
00%
Bid0.7
Ask4.1
volume0
Intrest34
Last Price0.05Apr 08, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest90
Strike
16
16
Last Price4.2Apr 09, 2025
Change
0.25%
Bid2.65
Ask5.1
volume12
Intrest75
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest92
Strike
16.5
16.5
Last Price5.05Apr 09, 2025
Change
1.334.67%
Bid3.5
Ask5.8
volume1
Intrest2
Last Price0.03Apr 09, 2025
Change
00%
Bid-
Ask0.3
volume5
Intrest414
Strike
17
17
Last Price5.6Apr 08, 2025
Change
00%
Bid4
Ask6.3
volume0
Intrest0
Last Price0.35Mar 17, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest6
Strike
17.5
17.5
Last Price6.16Apr 09, 2025
Change
0.8315.57%
Bid4.5
Ask6.8
volume1
Intrest1
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
18
18
Last Price2.37Feb 28, 2025
Change
00%
Bid4.9
Ask7.3
volume0
Intrest0
Last Price0.25Mar 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest42
Strike
18.5
18.5
Last Price-
Change
-
Bid5.4
Ask7.8
volume0
Intrest0
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Strike
19
19
Last Price7.7Apr 04, 2025
Change
00%
Bid5.9
Ask8.3
volume0
Intrest0
Last Price0.64Apr 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
19.5
19.5
Last Price-
Change
-
Bid6.4
Ask8.8
volume0
Intrest0
Last Price0.09Mar 17, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest103
Strike
20
20
Last Price6.4Apr 01, 2025
Change
00%
Bid6.9
Ask9.3
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid7.4
Ask9.8
volume0
Intrest0
Last Price0.5Mar 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
21
21
Last Price-
Change
-
Bid7.9
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
21.5
21.5
Last Price7.03Mar 17, 2025
Change
00%
Bid8.4
Ask10.6
volume0
Intrest0
Last Price0.4Mar 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Strike
22
22
Last Price7.83Mar 17, 2025
Change
00%
Bid8.9
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid9.5
Ask11.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
23
23
Last Price9.42Mar 28, 2025
Change
00%
Bid9.9
Ask12.3
volume0
Intrest0
Last Price0.15Mar 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
23.5
23.5
Last Price8.73Mar 26, 2025
Change
00%
Bid10.4
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid10.9
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid11.4
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid12
Ask14.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid11.2
Ask14.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid12.9
Ask15.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid13.4
Ask15.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid13.9
Ask16.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
30
30
Last Price13.03Mar 05, 2025
Change
00%
Bid16.9
Ask19.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid22
Ask24.3
volume0
Intrest0