$16.57
-0.64-3.72%
At close: -
$16.69
0.120.72%
After Hours: 7:47 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 Price11.9Mar 03, 2025
Change
-
Bid10.9
Ask13.5
volume1
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price11.75Mar 03, 2025
Change
-
Bid10.3
Ask12.5
volume1
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price10Mar 03, 2025
Change
-
Bid9.3
Ask10.5
volume1
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price9.53Mar 03, 2025
Change
-
Bid8.8
Ask11
volume1
Intrest0
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price9.08Mar 03, 2025
Change
-
Bid8.3
Ask10.6
volume1
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid7.3
Ask8.5
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price12Feb 24, 2025
Change
00%
Bid6.3
Ask8.6
volume0
Intrest3
Strike
10
10
Last Price0.35Mar 03, 2025
Change
0.3600%
Bid-
Ask0.2
volume150
Intrest120
Last Price11.22Feb 24, 2025
Change
00%
Bid5.3
Ask6.8
volume0
Intrest3
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid4.4
Ask6.2
volume0
Intrest0
Strike
12
12
Last Price0.07Feb 27, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Last Price-
Change
-
Bid3.9
Ask4.9
volume0
Intrest0
Strike
12.5
12.5
Last Price0.22Feb 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest27
Last Price-
Change
-
Bid3.4
Ask4.2
volume0
Intrest0
Strike
13
13
Last Price0.09Feb 26, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest105
Last Price-
Change
-
Bid2.35
Ask3.6
volume0
Intrest0
Strike
13.5
13.5
Last Price0.3Feb 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest27
Last Price-
Change
-
Bid2.25
Ask3.5
volume0
Intrest0
Strike
14
14
Last Price0.1Mar 03, 2025
Change
00%
Bid0.1
Ask0.15
volume57
Intrest26
Last Price2.65Feb 28, 2025
Change
00%
Bid2.2
Ask2.35
volume0
Intrest2
Strike
14.5
14.5
Last Price0.15Mar 03, 2025
Change
0.0211.76%
Bid0.15
Ask0.25
volume1
Intrest168
Last Price2.15Mar 03, 2025
Change
0.3514%
Bid1.6
Ask2.6
volume2
Intrest11
Strike
15
15
Last Price0.3Mar 03, 2025
Change
0.0520%
Bid0.25
Ask0.3
volume118
Intrest356
Last Price-
Change
-
Bid1.4
Ask2.1
volume0
Intrest0
Strike
15.5
15.5
Last Price0.45Mar 03, 2025
Change
0.012.27%
Bid0.35
Ask0.45
volume69
Intrest154
Last Price1.16Mar 03, 2025
Change
0.5933.71%
Bid1.1
Ask1.2
volume31
Intrest7268
Strike
16
16
Last Price0.64Mar 03, 2025
Change
0.1428%
Bid0.55
Ask0.6
volume115
Intrest76
Last Price0.86Mar 03, 2025
Change
0.3830.65%
Bid0.85
Ask0.95
volume38
Intrest75
Strike
16.5
16.5
Last Price0.86Mar 03, 2025
Change
0.067.5%
Bid0.75
Ask0.85
volume248
Intrest271
Last Price0.6Mar 03, 2025
Change
0.4542.86%
Bid0.6
Ask1.2
volume185
Intrest2696
Strike
17
17
Last Price1.1Mar 03, 2025
Change
0.1313.4%
Bid1
Ask1.1
volume77
Intrest789
Last Price0.45Mar 03, 2025
Change
0.447.06%
Bid0.4
Ask0.5
volume114
Intrest158
Strike
17.5
17.5
Last Price1.48Mar 03, 2025
Change
0.2318.4%
Bid1.3
Ask1.45
volume32
Intrest1450
Last Price0.35Mar 03, 2025
Change
0.346.15%
Bid0.3
Ask0.35
volume429
Intrest1184
Strike
18
18
Last Price1.79Mar 03, 2025
Change
0.169.82%
Bid1.7
Ask1.85
volume16
Intrest1487
Last Price0.27Mar 03, 2025
Change
0.2346%
Bid0.2
Ask0.25
volume239
Intrest1106
Strike
18.5
18.5
Last Price2.6Feb 28, 2025
Change
00%
Bid2.1
Ask2.25
volume0
Intrest26
Last Price0.19Mar 03, 2025
Change
0.2152.5%
Bid0.15
Ask0.2
volume190
Intrest2812
Strike
19
19
Last Price1.51Mar 03, 2025
Change
0.7432.89%
Bid2.55
Ask2.65
volume1
Intrest40
Last Price0.15Mar 03, 2025
Change
0.1550%
Bid0.1
Ask0.15
volume483
Intrest42
Strike
19.5
19.5
Last Price2.8Feb 28, 2025
Change
00%
Bid2.5
Ask3.1
volume0
Intrest101
Last Price0.08Mar 03, 2025
Change
0.1565.22%
Bid-
Ask0.15
volume511
Intrest1935
Strike
20
20
Last Price3Mar 03, 2025
Change
0.020.66%
Bid3.4
Ask3.6
volume5
Intrest828
Last Price0.1Mar 03, 2025
Change
0.0533.33%
Bid0.05
Ask0.1
volume132
Intrest116
Strike
20.5
20.5
Last Price4Mar 03, 2025
Change
0.721.21%
Bid3.9
Ask4.1
volume5
Intrest39
Last Price0.05Mar 03, 2025
Change
0.0550%
Bid-
Ask0.1
volume41
Intrest342
Strike
21
21
Last Price3.74Mar 03, 2025
Change
0.368.78%
Bid4.3
Ask4.6
volume4
Intrest23
Last Price0.05Mar 03, 2025
Change
0.0337.5%
Bid-
Ask0.1
volume124
Intrest857
Strike
21.5
21.5
Last Price5.09Mar 03, 2025
Change
1.4941.39%
Bid3.7
Ask5.2
volume1
Intrest92
Last Price0.05Mar 03, 2025
Change
0.0228.57%
Bid-
Ask0.1
volume65
Intrest203
Strike
22
22
Last Price5.2Feb 27, 2025
Change
00%
Bid5.3
Ask5.6
volume0
Intrest3351
Last Price0.07Mar 03, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest127
Strike
22.5
22.5
Last Price5.48Feb 28, 2025
Change
00%
Bid5.8
Ask7
volume0
Intrest14
Last Price0.1Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest42
Strike
23
23
Last Price4.68Feb 26, 2025
Change
00%
Bid6.3
Ask7.5
volume0
Intrest1
Last Price0.08Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest765
Strike
23.5
23.5
Last Price3.8Feb 21, 2025
Change
00%
Bid6.8
Ask8.9
volume0
Intrest10
Last Price0.1Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest595
Strike
24
24
Last Price6.79Feb 27, 2025
Change
00%
Bid7.2
Ask9.4
volume0
Intrest5
Last Price0.09Feb 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest277
Strike
24.5
24.5
Last Price4.7Feb 25, 2025
Change
00%
Bid6.8
Ask8.6
volume0
Intrest59
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest470
Strike
25
25
Last Price4.5Feb 21, 2025
Change
00%
Bid8.2
Ask9.9
volume0
Intrest28
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest67
Strike
25.5
25.5
Last Price8.6Mar 03, 2025
Change
486.96%
Bid8.7
Ask10.1
volume6
Intrest17
Last Price0.08Feb 26, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest114
Strike
26
26
Last Price9.4Mar 03, 2025
Change
4.280.77%
Bid9.3
Ask11.4
volume6
Intrest8
Last Price0.1Feb 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest139
Strike
26.5
26.5
Last Price4.4Feb 19, 2025
Change
00%
Bid9.7
Ask11.4
volume0
Intrest3
Last Price0.05Feb 26, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest753
Strike
27
27
Last Price4.3Feb 18, 2025
Change
00%
Bid10.2
Ask12.4
volume0
Intrest1
Last Price0.03Feb 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest190
Strike
28
28
Last Price4.8Feb 19, 2025
Change
00%
Bid11.2
Ask13.4
volume0
Intrest10
Last Price0.39Feb 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
28.5
28.5
Last Price11.65Mar 03, 2025
Change
6.55128.43%
Bid11.7
Ask13.4
volume1
Intrest3
Last Price0.05Feb 27, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Strike
29
29
Last Price12.05Mar 03, 2025
Change
6.15104.24%
Bid12.2
Ask13.9
volume1
Intrest3
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest3998
Strike
30
30
Last Price-
Change
-
Bid13.2
Ask14.7
volume0
Intrest0
Last Price0.05Feb 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest113
Strike
31
31
Last Price-
Change
-
Bid14.2
Ask15.7
volume0
Intrest0
Last Price0.4Feb 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest65
Strike
35
35
Last Price-
Change
-
Bid18.2
Ask19.9
volume0
Intrest0