Zeta Global ZETA - Options Chain | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Zeta Global Holdings Corp (ZETA)
Zeta Global Holdings Corp (ZETA) Options

Zeta Global Holdings Corp (ZETA)

25.01

1.52

( 6.47% )

Updated: 14:02:25

Delayed by 15 minutes

ZETA Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
20.00	5.00	5.10	5.70	5.05	2.12	59.22 %	19	3,897	12:38:27
20.50	4.50	4.60	5.20	4.55	2.00	62.50 %	18	224	12:38:27
21.00	4.00	4.10	4.96	4.05	2.37	91.51 %	133	195	11:00:33
21.50	3.50	3.60	4.80	3.55	2.68	126.42 %	17	763	10:43:15
22.00	3.00	3.20	3.59	3.10	1.89	111.18 %	30	301	10:01:42
22.50	2.55	2.65	2.66	2.60	1.25	88.65 %	715	1,932	13:43:43
23.00	2.10	2.25	2.20	2.175	1.10	100.00 %	151	2,204	13:59:04
23.50	1.65	1.80	2.65	1.725	1.85	231.25 %	36	131	11:41:55
24.00	1.30	1.45	1.78	1.375	1.23	223.64 %	153	354	13:03:12
24.50	1.00	1.10	1.65	1.05	1.20	266.67 %	82	81	11:18:49
25.00	0.70	0.85	0.85	0.775	0.58	214.81 %	917	1,041	13:57:35
25.50	0.50	0.60	0.60	0.55	0.37	160.87 %	345	210	13:51:22
26.00	0.35	0.45	0.45	0.40	0.29	181.25 %	604	63	13:39:12
26.50	0.25	0.35	0.35	0.30	0.21	150.00 %	93	5	13:55:59
27.00	0.20	0.25	0.24	0.225	0.14	140.00 %	1,170	30	13:58:21
28.00	0.10	0.15	0.15	0.125	0.00	0.00 %	1,094	0	14:00:22
29.00	0.10	0.15	0.10	0.125	0.00	0.00 %	107	0	11:18:16
30.00	0.05	0.10	0.05	0.075	0.01	25.00 %	450	458	11:32:14
31.00	0.00	0.05	0.00	0.00	0.00	0.00 %	0	0	-

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
20.00	0.05	0.05	0.05	0.05	-0.01	-16.67 %	17	252	11:14:31
20.50	0.62	0.05	0.62	0.335	0.00	0.00 %	0	51	-
21.00	0.19	0.05	0.05	0.12	-0.14	-73.68 %	20	144	10:09:39
21.50	0.16	0.55	0.16	0.355	0.00	0.00 %	0	69	-
22.00	0.23	0.10	0.05	0.165	-0.18	-78.26 %	6	108	12:20:15
22.50	0.05	0.10	0.06	0.075	-0.24	-80.00 %	37	209	12:03:56
23.00	0.05	0.15	0.05	0.10	-0.55	-91.67 %	53	172	10:45:17
23.50	0.15	0.25	0.81	0.20	0.00	0.00 %	0	177	-
24.00	0.25	0.35	0.25	0.30	-0.74	-74.75 %	35	529	14:02:13
24.50	0.45	0.50	0.27	0.475	-0.98	-78.40 %	8	4	11:16:09
25.00	0.65	0.75	0.70	0.70	-1.07	-60.45 %	61	81	14:00:05
25.50	0.95	1.05	0.85	1.00	-1.10	-56.41 %	36	0	13:29:42
26.00	1.30	1.40	1.29	1.35	0.00	0.00 %	862	0	13:43:42
26.50	1.65	1.80	1.18	1.725	0.00	0.00 %	2	0	10:49:10
27.00	2.10	2.25	2.20	2.175	0.00	0.00 %	2	0	13:44:52
28.00	2.95	3.20	0.00	3.075	0.00	0.00 %	0	0	-
29.00	3.80	4.20	0.00	4.00	0.00	0.00 %	0	0	-
30.00	4.80	6.10	12.49	5.45	0.00	0.00 %	0	0	-
31.00	5.80	6.10	0.00	5.95	0.00	0.00 %	0	0	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
STAIScanTech AI Systems Inc	$ 4.0549 (97.80%)	123.78M
EFOIEnergy Focus Inc	$ 2.0007 (55.09%)	42.17M
KWEKWESST Micro Systems Inc	$ 0.7238 (54.99%)	222.66M
ADTXAditxt Inc	$ 0.1074 (53.43%)	609.35M
NKLANikola Corporation	$ 0.78 (44.04%)	67.27M
INLFINLIF Limited	$ 2.59 (-84.14%)	8.67M
BPTHBio Path Holdings Inc	$ 0.2122 (-66.49%)	5.28M
SEPNSepterna Inc	$ 5.27 (-59.34%)	5.34M
PTPIPetros Pharmaceuticals Inc	$ 0.1347 (-54.03%)	23.01M
RSLSReShape Lifesciences Inc	$ 1.11 (-52.36%)	4.74M
ADTXAditxt Inc	$ 0.1074 (53.43%)	609.35M
KWEKWESST Micro Systems Inc	$ 0.7238 (54.99%)	222.66M
PRPHProPhase Labs Inc	$ 0.4639 (42.74%)	167.69M
INTCIntel Corporation	$ 26.175 (10.91%)	143.59M
STAIScanTech AI Systems Inc	$ 4.0549 (97.80%)	123.78M

Trooperstocks

Trooperstocks 2 minutes ago

$GDHG Golden Heaven Group Holdings (Nasdaq: GDHG) announced that its subsidiary, Nanping Golden Heaven Amusement Park Management, has signed a RMB15 million (US$2.1 million) service agreement with Fuzhou Yibang Amusement Park. The agreement involves providing a comprehensive amusement park managemen

Disquisition

Disquisition 2 minutes ago

what conspiracy theories are we ranting about today, fellow leftist loons?!?!

Is Elon Musk trying to steal your social security number?!?!?!?

Is Donald Trump trying to carve up Ukraine and hand it all over to Russia?!?!?!?

Is the DOGE trying to take over

redspinelpinktopaz

redspinelpinktopaz 2 minutes ago

We'll never know why. When it comes, it'll be HUGE!

findit

findit 2 minutes ago

Volume so far 2.5 million. 1 million more in the next 2 hours and this will be the second most in a day in a year. 141 million unrestricted shares. So being 2nd at 2.5 million is nothing brag about. But still not getting much attention. Days of 25 million plus would be welcome.

Number sleven

Number sleven 2 minutes ago

https://www.courtlistener.com/docket/59859757/dr-reddys-laboratories-inc-v-amarin-pharma-inc/?page=2
Sleven,

Trooperstocks

Trooperstocks 3 minutes ago

$GDHG Top Highlights from Recent News:
*Secured new revenue stream worth RMB15 million (US$2.1 million)
*Expanded business model into software and maintenance services
*Strengthened relationship with existing strategic partner who leases four parks

Truth and Transparency

Truth and Transparency 3 minutes ago

I certainly DO own shares. I am 100% behind the project. Management and the BOD have done enough damage to their reputations. Pointing out their incompetence is a public service. I too voted not to retain anyone on the BOD.

CHARLIESAN

CHARLIESAN 3 minutes ago

Pushing back to the 80"s mark now; since I only talk to myself here; I say self; buy this position and press it up. Good things ahead for this.

OK; will do!

Trooperstocks

Trooperstocks 4 minutes ago

$GDHG Golden Heaven Group Holdings (Nasdaq: GDHG) announced that its subsidiary, Nanping Golden Heaven Amusement Park Management, has signed a RMB15 million (US$2.1 million) service agreement with Fuzhou Yibang Amusement Park. The agreement involves providing a comprehensive amusement park managemen

firebag1

firebag1 4 minutes ago

yeah they cant help themselves
when youre braindead well nothing can really help you - just pulling the plug or a blackout lol

CrimsonNightRider

CrimsonNightRider 4 minutes ago

100% off shore scam funding convertible note lenders by noobs.

https://investorshub.advfn.com/uimage/uploads/2024/11/21/zziuwIMG_2735.jpeg

Diogenes of Sinope

Diogenes of Sinope 4 minutes ago

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175824059

🙈🙈🙈😱😱

New money98

New money98 4 minutes ago

Just checked....and stilllllllll!!

georgejjl

georgejjl 4 minutes ago

Wainwright maintains $42 target on Anavex Life Sciences stock

https://www.investing.com/news/analyst-ratings/wainwright-maintains-42-target-on-anavex-life-sciences-stock-93CH-3874203

Good luck and GOD bless,

georgie18

georgie18 4 minutes ago

INLF...$3.32...Bouncing nicely here...🥳

georgie18

Member Level
Re: georgie18 post# 19

Tuesday, February 18, 2025 2:10:26 PM

Post#
20
of 20
INLF...$2.96...Off the dip...🥳

georgie1

archilles

archilles 4 minutes ago

I believe the administration will want and need the 200B going toward balancing the budget . They are not ready for sure to let go of the money as yet

georgie18

georgie18 4 minutes ago

INLF...$3.32...Bouncing nicely here...🥳

georgie18

Member Level
Re: georgie18 post# 19

Tuesday, February 18, 2025 2:10:26 PM

Post#
20
of 20
INLF...$2.96...Off the dip...🥳

georgie1

makinezmoney

makinezmoney 5 minutes ago

$META: YEEEEEEeeeeeeeeeeeeeehawwwwwwwww.......... $9 PREM

I love it !!!!!!!!!

WHATTA KILLER DAY...............

Added at $1.80.............. now $9 !!!!!!!!!!!!

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175822379

doccjc

doccjc 5 minutes ago

The article relates to how inhibiting specific DNA repair mechanisms can make cancer cells more vulnerable to immune system attack following radiotherapy. How it can relate to RadioGel......
It can enhance the effectiveness of RadioGel treatments.
By combining DNA repair inhibitors

researcher59

researcher59 5 minutes ago

SMCI +5.73 to 53.64, huge rally since hitting $25 just 2 weeks ago and $17 in November .... I got out too soon, but with very solid profits. Staying on the sidelines for now. It may be a "sell the news" event when they file the 10K in the coming days.

fung_derf

fung_derf 5 minutes ago

Hey, they still talk about the Hundred Years War

Zilidium

Zilidium 5 minutes ago

and yet the market seems unimpressed, why?

HoldEm777

HoldEm777 5 minutes ago

Got heavy feeling but the intent does not feel like they are truing to sink it if that makes sense. Now OTCBB is a hack but usually is. Would be nice to see .10 hold

Doubledown75

Doubledown75 5 minutes ago

Doge must have gotten into it to look under its hood?
Kind of a boring day....

vlispxpert

vlispxpert 5 minutes ago

GLDD-3 day rule, 8.75 target load

BDT vs US Dollar

C Com Satellite Systems (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions