UK markets closed

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.12+0.01 (+0.16%)
As of 02:01PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA220121C000020002021-11-09 3:31PM EST2.005.654.104.200.00-14201173.44%
ZNGA220121C000025002021-11-10 6:47AM EST2.503.751.925.800.00-134238.28%
ZNGA220121C000030002021-12-03 11:06AM EST3.002.602.033.550.00-1213247.66%
ZNGA220121C000040002021-12-03 3:28PM EST4.002.081.342.790.00-7617214.84%
ZNGA220121C000050002021-12-06 1:38PM EST5.001.251.221.27+0.03+2.46%1,5227,93762.89%
ZNGA220121C000060002021-12-06 1:36PM EST6.000.580.580.60-0.02-3.33%844,16660.94%
ZNGA220121C000070002021-12-06 1:19PM EST7.000.250.240.25-0.04-13.79%58033,29862.11%
ZNGA220121C000080002021-12-06 1:36PM EST8.000.110.120.12-0.01-8.33%36079,10468.36%
ZNGA220121C000090002021-12-06 12:52PM EST9.000.060.060.07-0.01-14.29%6727,15174.22%
ZNGA220121C000100002021-12-06 12:53PM EST10.000.050.040.05+0.01+25.00%11934,65382.03%
ZNGA220121C000110002021-12-06 1:26PM EST11.000.030.030.05+0.01+50.00%1765,91891.41%
ZNGA220121C000120002021-12-06 12:52PM EST12.000.020.020.030.00-11972,84293.75%
ZNGA220121C000130002021-12-06 10:29AM EST13.000.020.010.04+0.01+100.00%62,722103.13%
ZNGA220121C000140002021-12-06 10:31AM EST14.000.020.010.030.00-101,079107.81%
ZNGA220121C000150002021-12-06 12:39PM EST15.000.010.000.02-0.01-50.00%3950,343104.69%
ZNGA220121C000160002021-12-03 10:58AM EST16.000.010.000.150.00-20829149.22%
ZNGA220121C000170002021-12-02 3:34PM EST17.000.010.000.040.00-613,871126.56%
ZNGA220121C000200002021-12-06 12:58PM EST20.000.010.010.020.00-12624,837137.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA220121P000020002021-11-04 8:30AM EST2.000.040.000.100.00-279190.63%
ZNGA220121P000025002021-11-10 6:47AM EST2.500.150.001.760.00--0424.22%
ZNGA220121P000030002021-11-03 11:57AM EST3.000.050.002.130.00-1170397.66%
ZNGA220121P000040002021-12-06 12:08PM EST4.000.030.010.06-0.01-25.00%8034076.56%
ZNGA220121P000050002021-12-06 10:14AM EST5.000.130.110.13-0.01-7.14%1221,59461.72%
ZNGA220121P000060002021-12-06 11:45AM EST6.000.430.430.46-0.07-14.00%138,07158.01%
ZNGA220121P000070002021-12-06 12:45PM EST7.001.111.101.13-0.03-2.63%1618,99160.94%
ZNGA220121P000080002021-12-03 3:01PM EST8.002.131.952.050.00-233,38868.56%
ZNGA220121P000090002021-12-03 3:45PM EST9.003.002.903.000.00-10811,96475.78%
ZNGA220121P000100002021-12-06 12:12PM EST10.003.903.754.15-0.20-4.88%35,37289.84%
ZNGA220121P000110002021-11-24 10:39AM EST11.004.654.505.050.00-1464126.56%
ZNGA220121P000120002021-12-03 3:52PM EST12.005.985.806.650.00-32,627169.92%
ZNGA220121P000130002021-11-24 9:30AM EST13.006.555.557.100.00-3595159.77%
ZNGA220121P000140002021-08-25 4:32PM EST14.004.004.408.500.00-112,678232.81%
ZNGA220121P000150002021-11-23 12:35PM EST15.008.708.858.950.00-11,077114.06%
ZNGA220121P000170002021-08-25 4:32PM EST17.007.007.4011.400.00-113246.48%
ZNGA220121P000200002021-09-08 2:26PM EST20.0011.5010.1514.900.00-1021335.35%