
Zeta Global Holdings Corp (ZETA)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
13.50 | 7.50 | 8.90 | 0.00 | 8.20 | 0.00 | 0.00 % | 0 | 0 | - |
14.00 | 6.60 | 8.30 | 0.00 | 7.45 | 0.00 | 0.00 % | 0 | 0 | - |
14.50 | 6.60 | 7.40 | 0.00 | 7.00 | 0.00 | 0.00 % | 0 | 0 | - |
15.00 | 5.70 | 6.50 | 5.70 | 6.10 | -5.62 | -49.65 % | 1 | 23 | 2/25/2025 |
15.50 | 5.60 | 6.50 | 8.10 | 6.05 | 0.00 | 0.00 % | 0 | 2 | - |
16.00 | 5.50 | 5.70 | 6.28 | 5.60 | 0.00 | 0.00 % | 0 | 24 | - |
16.50 | 5.00 | 5.30 | 9.00 | 5.15 | 0.00 | 0.00 % | 0 | 13 | - |
17.00 | 4.10 | 5.40 | 4.10 | 4.75 | -1.50 | -26.79 % | 46 | 11 | 2/25/2025 |
17.50 | 3.40 | 4.20 | 3.97 | 3.80 | 0.00 | 0.00 % | 0 | 40 | - |
18.00 | 3.40 | 3.60 | 3.62 | 3.50 | -0.50 | -12.14 % | 60 | 159 | 2/25/2025 |
18.50 | 2.45 | 3.40 | 3.25 | 2.925 | -5.05 | -60.84 % | 16 | 24 | 2/25/2025 |
19.00 | 3.30 | 3.50 | 3.28 | 3.40 | 0.00 | 0.00 % | 0 | 215 | - |
19.50 | 2.55 | 2.95 | 2.78 | 2.75 | -0.82 | -22.78 % | 30 | 34 | 2/25/2025 |
20.00 | 2.25 | 2.45 | 2.35 | 2.35 | -0.85 | -26.56 % | 185 | 459 | 2/25/2025 |
20.50 | 2.00 | 2.20 | 2.15 | 2.10 | -0.66 | -23.49 % | 833 | 213 | 2/25/2025 |
21.00 | 2.15 | 2.30 | 2.53 | 2.225 | 0.00 | 0.00 % | 0 | 610 | - |
21.50 | 1.90 | 2.05 | 2.01 | 1.975 | -0.24 | -10.67 % | 2 | 189 | 2/25/2025 |
22.00 | 1.70 | 1.95 | 1.75 | 1.825 | -0.30 | -14.63 % | 17 | 813 | 2/25/2025 |
22.50 | 1.20 | 1.30 | 1.23 | 1.25 | -0.72 | -36.92 % | 209 | 1,592 | 2/25/2025 |
23.00 | 1.00 | 1.20 | 1.15 | 1.10 | -0.45 | -28.13 % | 231 | 2,052 | 2/25/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
13.50 | 0.20 | 0.70 | 0.20 | 0.45 | 0.00 | 0.00 % | 0 | 15 | - |
14.00 | 0.10 | 0.15 | 0.10 | 0.125 | -0.03 | -23.08 % | 127 | 165 | 2/25/2025 |
14.50 | 0.15 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00 % | 0 | 348 | - |
15.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.02 | 8.70 % | 555 | 650 | 2/25/2025 |
15.50 | 0.25 | 0.35 | 0.35 | 0.30 | 0.00 | 0.00 % | 0 | 145 | - |
16.00 | 0.35 | 0.45 | 0.45 | 0.40 | 0.10 | 28.57 % | 2,349 | 219 | 2/25/2025 |
16.50 | 0.45 | 0.55 | 0.50 | 0.50 | -0.02 | -3.85 % | 88 | 184 | 2/25/2025 |
17.00 | 0.50 | 0.65 | 0.51 | 0.575 | 0.00 | 0.00 % | 0 | 346 | - |
17.50 | 0.70 | 0.85 | 0.70 | 0.775 | 0.10 | 16.67 % | 1,593 | 344 | 2/25/2025 |
18.00 | 0.75 | 0.85 | 1.10 | 0.80 | 0.37 | 50.68 % | 1 | 170 | 2/25/2025 |
18.50 | 0.80 | 1.50 | 1.13 | 1.15 | 0.28 | 32.94 % | 335 | 210 | 2/25/2025 |
19.00 | 1.20 | 1.40 | 1.35 | 1.30 | 0.40 | 42.11 % | 1,898 | 303 | 2/25/2025 |
19.50 | 1.25 | 1.35 | 1.10 | 1.30 | 0.00 | 0.00 % | 0 | 210 | - |
20.00 | 1.65 | 1.85 | 1.75 | 1.75 | 0.45 | 34.62 % | 190 | 1,144 | 2/25/2025 |
20.50 | 1.85 | 2.55 | 2.00 | 2.20 | 0.38 | 23.46 % | 1,351 | 119 | 2/25/2025 |
21.00 | 2.25 | 2.35 | 2.24 | 2.30 | 0.49 | 28.00 % | 158 | 289 | 2/25/2025 |
21.50 | 2.45 | 2.65 | 2.60 | 2.55 | 0.55 | 26.83 % | 41 | 111 | 2/25/2025 |
22.00 | 2.40 | 2.65 | 2.80 | 2.525 | 0.45 | 19.15 % | 1 | 340 | 2/25/2025 |
22.50 | 2.75 | 2.90 | 2.50 | 2.825 | 0.00 | 0.00 % | 0 | 118 | - |
23.00 | 3.10 | 3.20 | 2.82 | 3.15 | 0.00 | 0.00 % | 0 | 338 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.