![Zeta Global Holdings Corp](/common/images/company/NY_ZETA.png)
Zeta Global Holdings Corp (ZETA)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
18.00 | 5.00 | 5.20 | 5.49 | 5.10 | 0.00 | 0.00 % | 0 | 51 | - |
18.50 | 4.50 | 4.70 | 7.30 | 4.60 | 0.00 | 0.00 % | 0 | 40 | - |
19.00 | 4.00 | 4.20 | 4.93 | 4.10 | 0.23 | 4.89 % | 5 | 269 | 2/19/2025 |
19.50 | 3.50 | 3.70 | 2.10 | 3.60 | 0.00 | 0.00 % | 0 | 171 | - |
20.00 | 3.00 | 3.20 | 3.53 | 3.10 | -1.07 | -23.26 % | 22 | 3,866 | 2/19/2025 |
20.50 | 2.50 | 2.70 | 3.50 | 2.60 | -0.40 | -10.26 % | 14 | 212 | 2/19/2025 |
21.00 | 2.05 | 2.35 | 2.11 | 2.20 | -1.69 | -44.47 % | 12 | 113 | 2/19/2025 |
21.50 | 1.60 | 1.75 | 3.20 | 1.675 | 0.00 | 0.00 % | 0 | 763 | - |
22.00 | 1.15 | 1.30 | 1.25 | 1.225 | -1.33 | -51.55 % | 18 | 291 | 2/19/2025 |
22.50 | 0.80 | 1.25 | 0.84 | 1.025 | -1.66 | -66.40 % | 156 | 1,568 | 2/19/2025 |
23.00 | 0.55 | 0.60 | 0.60 | 0.575 | -0.95 | -61.29 % | 250 | 2,083 | 2/19/2025 |
23.50 | 0.30 | 0.40 | 0.35 | 0.35 | -1.20 | -77.42 % | 74 | 106 | 2/19/2025 |
24.00 | 0.20 | 0.25 | 0.25 | 0.225 | -0.85 | -77.27 % | 309 | 526 | 2/19/2025 |
24.50 | 0.10 | 0.20 | 0.16 | 0.15 | -0.64 | -80.00 % | 198 | 265 | 2/19/2025 |
25.00 | 0.05 | 0.15 | 0.15 | 0.10 | -0.44 | -74.58 % | 200 | 843 | 2/19/2025 |
25.50 | 0.05 | 0.10 | 0.09 | 0.075 | -0.44 | -83.02 % | 81 | 217 | 2/19/2025 |
26.00 | 0.05 | 0.20 | 0.09 | 0.125 | -0.26 | -74.29 % | 377 | 602 | 2/19/2025 |
26.50 | 0.05 | 0.10 | 0.05 | 0.075 | -0.20 | -80.00 % | 24 | 69 | 2/19/2025 |
27.00 | 0.05 | 0.10 | 0.08 | 0.075 | -0.12 | -60.00 % | 86 | 1,004 | 2/19/2025 |
28.00 | 0.05 | 0.05 | 0.05 | 0.05 | -0.02 | -28.57 % | 125 | 1,082 | 2/19/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
18.00 | 0.03 | 0.75 | 0.03 | 0.39 | 0.00 | 0.00 % | 0 | 1,731 | - |
18.50 | 0.12 | 0.20 | 0.12 | 0.16 | 0.00 | 0.00 % | 0 | 117 | - |
19.00 | 0.02 | 0.05 | 0.02 | 0.035 | 0.00 | 0.00 % | 0 | 249 | - |
19.50 | 0.07 | 0.30 | 0.07 | 0.185 | 0.00 | 0.00 % | 0 | 22 | - |
20.00 | 0.05 | 0.10 | 0.10 | 0.075 | 0.05 | 100.00 % | 1 | 251 | 2/19/2025 |
20.50 | 0.62 | 0.10 | 0.62 | 0.36 | 0.00 | 0.00 % | 0 | 51 | - |
21.00 | 0.05 | 0.10 | 0.05 | 0.075 | 0.00 | 0.00 % | 0 | 144 | - |
21.50 | 0.05 | 0.15 | 0.08 | 0.10 | -0.08 | -50.00 % | 2 | 69 | 2/19/2025 |
22.00 | 0.10 | 0.20 | 0.10 | 0.15 | 0.05 | 100.00 % | 3 | 104 | 2/19/2025 |
22.50 | 0.25 | 0.35 | 0.27 | 0.30 | 0.13 | 92.86 % | 24 | 200 | 2/19/2025 |
23.00 | 0.45 | 0.55 | 0.55 | 0.50 | 0.35 | 175.00 % | 218 | 223 | 2/19/2025 |
23.50 | 0.70 | 0.80 | 0.85 | 0.75 | 0.55 | 183.33 % | 132 | 178 | 2/19/2025 |
24.00 | 0.70 | 1.20 | 0.75 | 0.95 | 0.40 | 114.29 % | 87 | 547 | 2/19/2025 |
24.50 | 1.50 | 1.65 | 1.15 | 1.575 | 0.50 | 76.92 % | 10 | 36 | 2/19/2025 |
25.00 | 1.95 | 2.05 | 1.54 | 2.00 | 0.70 | 83.33 % | 9 | 119 | 2/19/2025 |
25.50 | 2.40 | 2.60 | 1.67 | 2.50 | 0.50 | 42.74 % | 5 | 32 | 2/19/2025 |
26.00 | 2.65 | 3.10 | 1.55 | 2.875 | 0.00 | 0.00 % | 0 | 658 | - |
26.50 | 2.10 | 3.70 | 2.65 | 2.90 | 1.47 | 124.58 % | 1 | 2 | 2/19/2025 |
27.00 | 3.80 | 4.20 | 2.20 | 4.00 | 0.00 | 0.00 % | 0 | 2 | - |
28.00 | 4.50 | 5.20 | 0.00 | 4.85 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.