
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 | 7.10 | 8.10 | 0.00 | 7.60 | 0.00 | 0.00 % | 0 | 0 | - |
14.50 | 4.90 | 8.40 | 6.54 | 6.65 | 0.00 | 0.00 % | 2 | 0 | 2/25/2025 |
15.00 | 6.10 | 6.70 | 11.32 | 6.40 | 0.00 | 0.00 % | 0 | 23 | - |
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 | 3.60 | 3.80 | 8.30 | 3.70 | 0.00 | 0.00 % | 0 | 24 | - |
19.00 | 2.80 | 3.00 | 3.03 | 2.90 | -0.25 | -7.62 % | 430 | 215 | 2/25/2025 |
19.50 | 2.55 | 2.95 | 2.78 | 2.75 | -0.82 | -22.78 % | 30 | 34 | 2/25/2025 |
20.00 | 2.70 | 2.80 | 2.75 | 2.75 | -0.45 | -14.06 % | 3 | 459 | 2/25/2025 |
20.50 | 2.40 | 2.55 | 2.81 | 2.475 | 0.00 | 0.00 % | 0 | 213 | - |
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 | 1.45 | 1.65 | 1.50 | 1.55 | -0.45 | -23.08 % | 5 | 1,592 | 2/25/2025 |
23.00 | 1.30 | 1.45 | 1.60 | 1.375 | 0.00 | 0.00 % | 0 | 2,052 | - |
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 | 0.30 | 0.35 | 0.32 | 0.325 | -0.03 | -8.57 % | 3,257 | 145 | 2/25/2025 |
16.00 | 0.35 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00 % | 0 | 219 | - |
16.50 | 0.40 | 0.55 | 0.46 | 0.475 | -0.06 | -11.54 % | 1 | 184 | 2/25/2025 |
17.00 | 0.55 | 0.70 | 0.60 | 0.625 | 0.09 | 17.65 % | 108 | 346 | 2/25/2025 |
17.50 | 0.65 | 0.75 | 0.60 | 0.70 | 0.00 | 0.00 % | 0 | 344 | - |
18.00 | 0.85 | 1.00 | 0.95 | 0.925 | 0.22 | 30.14 % | 561 | 170 | 2/25/2025 |
18.50 | 0.90 | 1.00 | 0.85 | 0.95 | 0.00 | 0.00 % | 0 | 210 | - |
19.00 | 1.20 | 1.40 | 1.35 | 1.30 | 0.40 | 42.11 % | 1,898 | 303 | 2/25/2025 |
19.50 | 1.45 | 1.60 | 1.52 | 1.525 | 0.42 | 38.18 % | 76 | 210 | 2/25/2025 |
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 | 3.40 | 3.60 | 3.30 | 3.50 | 0.48 | 17.02 % | 23 | 338 | 2/25/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.