UK Markets closed

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.18-0.17 (-2.04%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA221216C000030002022-01-05 3:33PM EDT3.003.383.153.40-0.11-3.15%31060.00%
ZNGA221216C000050002022-01-05 4:55PM EDT5.001.881.801.94-0.06-3.09%11,5890.00%
ZNGA221216C000080002022-01-05 4:29PM EDT8.000.710.680.75-0.04-5.33%545,49229.49%
ZNGA221216C000100002022-01-05 2:55PM EDT10.000.430.350.490.00-1102,87647.66%
ZNGA221216C000120002022-01-04 3:19PM EDT12.000.250.210.310.00-971,01852.15%
ZNGA221216C000150002022-01-04 12:45PM EDT15.000.130.100.190.00-251,04260.16%
ZNGA221216C000200002022-01-05 11:05AM EDT20.000.060.060.10-0.01-14.29%13,78070.70%
ZNGA221216C000250002022-01-04 12:59PM EDT25.000.070.010.150.00-651583.59%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA221216P000030002021-12-09 11:43AM EDT3.000.160.060.300.00-63114.45%
ZNGA221216P000050002022-01-04 3:58PM EDT5.000.610.610.650.00-781,174102.54%
ZNGA221216P000080002022-01-04 2:45PM EDT8.002.402.412.570.00-22,349119.04%
ZNGA221216P000100002021-12-30 4:06PM EDT10.003.904.154.250.00-5120133.11%
ZNGA221216P000120002022-01-04 3:42PM EDT12.005.946.006.100.00-1019145.90%
ZNGA221216P000150002021-11-10 7:48AM EDT15.004.957.809.400.00--31147.17%