Zynga Inc. (ZNGA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.36-0.17 (-2.26%)
At close: 4:00PM EDT
7.38 +0.02 (+0.27%)
After hours: 07:58PM EDT
After hours: 07:58PM EDT
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZNGA211217C00003000 | 2021-04-01 3:05PM EDT | 3.00 | 7.45 | 5.50 | 10.35 | 0.00 | - | 1 | 3 | 0.00% |
| ZNGA211217C00005000 | 2021-06-17 1:35PM EDT | 5.00 | 5.65 | 5.35 | 5.60 | 0.00 | - | 1 | 74 | 488.67% |
| ZNGA211217C00006000 | 2021-06-17 11:23AM EDT | 6.00 | 4.55 | 4.35 | 4.45 | 0.00 | - | 1 | 24 | 368.75% |
| ZNGA211217C00007000 | 2021-06-21 9:30AM EDT | 7.00 | 3.70 | 3.50 | 3.60 | 0.00 | - | 1 | 155 | 304.10% |
| ZNGA211217C00009000 | 2021-06-22 2:44PM EDT | 9.00 | 1.85 | 1.86 | 2.15 | 0.00 | - | 3 | 83 | 211.52% |
| ZNGA211217C00010000 | 2021-06-23 11:49AM EDT | 10.00 | 1.23 | 1.25 | 1.31 | 0.00 | - | 37 | 1,383 | 170.80% |
| ZNGA211217C00012000 | 2021-06-24 11:20AM EDT | 12.00 | 0.54 | 0.51 | 0.55 | +0.04 | +8.00% | 33 | 1,556 | 134.57% |
| ZNGA211217C00013000 | 2021-06-24 12:36PM EDT | 13.00 | 0.37 | 0.33 | 0.38 | 0.00 | - | 202 | 1,031 | 127.34% |
| ZNGA211217C00014000 | 2021-06-24 11:05AM EDT | 14.00 | 0.24 | 0.22 | 0.26 | 0.00 | - | 8 | 329 | 122.27% |
| ZNGA211217C00017000 | 2021-06-23 10:58AM EDT | 17.00 | 0.10 | 0.09 | 0.17 | 0.00 | - | 3 | 1,488 | 126.56% |
| ZNGA211217C00018000 | 2021-06-23 3:24PM EDT | 18.00 | 0.11 | 0.07 | 0.14 | 0.00 | - | 2 | 92 | 126.95% |
| ZNGA211217C00019000 | 2021-06-23 2:28PM EDT | 19.00 | 0.09 | 0.06 | 0.14 | 0.00 | - | 3 | 20 | 131.25% |
| ZNGA211217C00020000 | 2021-06-23 3:52PM EDT | 20.00 | 0.16 | 0.06 | 0.15 | +0.08 | +100.00% | 10 | 4,361 | 137.50% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZNGA211217P00007000 | 2021-06-23 1:43PM EDT | 7.00 | 0.14 | 0.09 | 0.13 | 0.00 | - | 200 | 299 | 23.24% |
| ZNGA211217P00009000 | 2021-06-23 12:39PM EDT | 9.00 | 0.50 | 0.45 | 0.50 | 0.00 | - | 6 | 162 | 0.00% |
| ZNGA211217P00010000 | 2021-06-24 11:57AM EDT | 10.00 | 0.85 | 0.82 | 0.89 | -0.05 | -5.56% | 110 | 571 | 0.00% |
| ZNGA211217P00011000 | 2021-06-24 11:05AM EDT | 11.00 | 1.37 | 1.39 | 1.45 | -0.01 | -0.72% | 10 | 76 | 0.00% |
| ZNGA211217P00012000 | 2021-06-11 1:39PM EDT | 12.00 | 1.98 | 2.09 | 2.14 | 0.00 | - | 4 | 412 | 0.00% |
| ZNGA211217P00013000 | 2021-06-02 1:22PM EDT | 13.00 | 2.71 | 2.94 | 3.05 | 0.00 | - | 3 | 849 | 0.00% |
| ZNGA211217P00014000 | 2021-06-16 11:38AM EDT | 14.00 | 4.05 | 3.80 | 3.90 | 0.00 | - | 1 | 644 | 0.00% |
| ZNGA211217P00015000 | 2021-06-18 2:11PM EDT | 15.00 | 4.70 | 4.70 | 4.85 | 0.00 | - | 10 | 1,055 | 0.00% |
| ZNGA211217P00017000 | 2021-04-26 1:27PM EDT | 17.00 | 6.22 | 4.75 | 8.20 | 0.00 | - | 2 | 56 | 0.00% |
© 2021 Verizon Media. All rights reserved.
