Zynga Inc. (ZNGA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZNGA220128C00005500 | 2022-01-05 9:36AM EST | 5.50 | 0.90 | 0.64 | 0.76 | +0.04 | +4.65% | 1 | 6 | 0.00% |
| ZNGA220128C00006000 | 2022-01-05 2:27PM EST | 6.00 | 0.38 | 0.31 | 0.35 | -0.02 | -5.00% | 2 | 55 | 0.00% |
| ZNGA220128C00006500 | 2022-01-05 3:58PM EST | 6.50 | 0.11 | 0.11 | 0.13 | -0.07 | -38.89% | 161 | 423 | 0.00% |
| ZNGA220128C00007000 | 2022-01-05 3:56PM EST | 7.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 249 | 1,106 | 0.00% |
| ZNGA220128C00007500 | 2022-01-05 3:47PM EST | 7.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 3 | 158 | 0.00% |
| ZNGA220128C00008000 | 2022-01-04 12:00PM EST | 8.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 121 | 0.00% |
| ZNGA220128C00008500 | 2022-01-05 3:47PM EST | 8.50 | 0.09 | 0.00 | 0.13 | +0.07 | +350.00% | 2 | 35 | 0.00% |
| ZNGA220128C00009000 | 2021-12-27 1:23PM EST | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 29 | 11.72% |
| ZNGA220128C00009500 | 2021-12-21 11:17AM EST | 9.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 5 | 58.98% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZNGA220128P00005500 | 2022-01-05 3:47PM EST | 5.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 3 | 13 | 240.63% |
| ZNGA220128P00006000 | 2022-01-05 2:05PM EST | 6.00 | 0.13 | 0.18 | 0.20 | 0.00 | - | 10 | 81 | 289.84% |
| ZNGA220128P00006500 | 2022-01-05 3:47PM EST | 6.50 | 0.49 | 0.47 | 0.50 | +0.08 | +19.51% | 82 | 161 | 357.03% |
| ZNGA220128P00007000 | 2022-01-05 3:22PM EST | 7.00 | 0.88 | 0.89 | 0.94 | +0.12 | +15.79% | 15 | 556 | 430.86% |
| ZNGA220128P00007500 | 2021-12-23 9:30AM EST | 7.50 | 1.21 | 1.31 | 1.44 | 0.00 | - | 1 | 12 | 491.41% |
| ZNGA220128P00008000 | 2021-12-29 3:07PM EST | 8.00 | 1.72 | 1.72 | 1.99 | 0.00 | - | - | 5 | 544.53% |
| ZNGA220128P00008500 | 2021-12-20 2:09PM EST | 8.50 | 2.04 | 2.13 | 2.71 | 0.00 | - | - | 2 | 609.38% |
| ZNGA220128P00009000 | 2021-12-17 10:34AM EST | 9.00 | 2.47 | 2.59 | 3.95 | 0.00 | - | 20 | 20 | 735.94% |
© 2022 Yahoo. All rights reserved.
