Zynga Inc. (ZNGA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZNGA221216C00003000 | 2022-01-05 3:33PM EDT | 3.00 | 3.38 | 3.15 | 3.40 | -0.11 | -3.15% | 3 | 106 | 0.00% |
| ZNGA221216C00005000 | 2022-01-05 4:55PM EDT | 5.00 | 1.88 | 1.80 | 1.94 | -0.06 | -3.09% | 1 | 1,589 | 0.00% |
| ZNGA221216C00008000 | 2022-01-05 4:29PM EDT | 8.00 | 0.71 | 0.68 | 0.75 | -0.04 | -5.33% | 54 | 5,492 | 29.49% |
| ZNGA221216C00010000 | 2022-01-05 2:55PM EDT | 10.00 | 0.43 | 0.35 | 0.49 | 0.00 | - | 110 | 2,876 | 47.66% |
| ZNGA221216C00012000 | 2022-01-04 3:19PM EDT | 12.00 | 0.25 | 0.21 | 0.31 | 0.00 | - | 97 | 1,018 | 52.15% |
| ZNGA221216C00015000 | 2022-01-04 12:45PM EDT | 15.00 | 0.13 | 0.10 | 0.19 | 0.00 | - | 25 | 1,042 | 60.16% |
| ZNGA221216C00020000 | 2022-01-05 11:05AM EDT | 20.00 | 0.06 | 0.06 | 0.10 | -0.01 | -14.29% | 1 | 3,780 | 70.70% |
| ZNGA221216C00025000 | 2022-01-04 12:59PM EDT | 25.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 6 | 515 | 83.59% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZNGA221216P00003000 | 2021-12-09 11:43AM EDT | 3.00 | 0.16 | 0.06 | 0.30 | 0.00 | - | 6 | 3 | 114.45% |
| ZNGA221216P00005000 | 2022-01-04 3:58PM EDT | 5.00 | 0.61 | 0.61 | 0.65 | 0.00 | - | 78 | 1,174 | 102.54% |
| ZNGA221216P00008000 | 2022-01-04 2:45PM EDT | 8.00 | 2.40 | 2.41 | 2.57 | 0.00 | - | 2 | 2,349 | 119.04% |
| ZNGA221216P00010000 | 2021-12-30 4:06PM EDT | 10.00 | 3.90 | 4.15 | 4.25 | 0.00 | - | 5 | 120 | 133.11% |
| ZNGA221216P00012000 | 2022-01-04 3:42PM EDT | 12.00 | 5.94 | 6.00 | 6.10 | 0.00 | - | 10 | 19 | 145.90% |
| ZNGA221216P00015000 | 2021-11-10 7:48AM EDT | 15.00 | 4.95 | 7.80 | 9.40 | 0.00 | - | - | 31 | 147.17% |
© 2022 Yahoo. All rights reserved.
