UK markets closed

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.11+0.34 (+5.89%)
At close: 04:00PM EST
6.10 -0.01 (-0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA220318C000030002021-11-26 12:27PM EST3.003.551.094.450.00-26312.50%
ZNGA220318C000040002021-12-03 11:32AM EST4.001.921.823.45-0.34-15.04%5120126.95%
ZNGA220318C000050002021-12-03 9:46AM EST5.001.051.391.63-0.17-13.93%3125371.68%
ZNGA220318C000060002021-12-03 3:24PM EST6.000.860.850.96+0.19+28.36%1,05114,93566.21%
ZNGA220318C000070002021-12-03 3:59PM EST7.000.540.520.56+0.16+42.11%5,1608,72366.21%
ZNGA220318C000080002021-12-03 3:41PM EST8.000.310.270.37+0.08+34.78%16331,41266.80%
ZNGA220318C000090002021-12-03 3:48PM EST9.000.350.190.25+0.21+150.00%2169,01170.70%
ZNGA220318C000100002021-12-03 2:08PM EST10.000.150.150.20+0.06+66.67%3,64429,80776.56%
ZNGA220318C000110002021-12-03 3:52PM EST11.000.100.100.13-0.02-16.67%3699077.34%
ZNGA220318C000120002021-12-03 10:14AM EST12.000.050.070.100.00-11,06879.69%
ZNGA220318C000130002021-12-02 10:34AM EST13.000.050.050.230.00-13,78196.09%
ZNGA220318C000140002021-12-03 1:51PM EST14.000.050.040.42+0.02+66.67%81,635115.63%
ZNGA220318C000150002021-12-02 2:51PM EST15.000.040.030.100.00-298492.97%
ZNGA220318C000160002021-11-24 11:15AM EST16.000.070.002.000.00-3097202.54%
ZNGA220318C000170002021-12-02 1:54PM EST17.000.020.002.150.00-5279214.65%
ZNGA220318C000180002021-11-23 11:52AM EST18.000.040.000.080.00-37298.44%
ZNGA220318C000190002021-11-24 10:10AM EST19.000.030.002.140.00-1136225.00%
ZNGA220318C000200002021-12-01 9:50AM EST20.000.020.000.050.00-871699.22%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA220318P000030002021-11-08 3:11PM EST3.000.050.002.170.00-57270.31%
ZNGA220318P000040002021-12-01 3:08PM EST4.000.120.052.150.00-131194.92%
ZNGA220318P000050002021-12-03 2:37PM EST5.000.360.300.35+0.02+5.88%275764.26%
ZNGA220318P000060002021-12-03 3:16PM EST6.000.780.420.80-0.04-4.88%62,52551.56%
ZNGA220318P000070002021-12-03 3:20PM EST7.001.451.351.43-0.17-10.49%122,67762.99%
ZNGA220318P000080002021-11-29 12:00PM EST8.002.401.233.400.00-41,29675.98%
ZNGA220318P000090002021-12-01 3:21PM EST9.003.241.513.400.00-10045598.24%
ZNGA220318P000100002021-11-29 1:02PM EST10.003.772.405.550.00-131863.48%
ZNGA220318P000110002021-11-26 11:14AM EST11.004.703.556.900.00-5339104.49%
ZNGA220318P000120002021-11-09 10:35AM EST12.004.504.607.650.00-3246101.95%
ZNGA220318P000130002021-08-25 4:32PM EST13.004.953.857.100.00-6218106.45%
ZNGA220318P000140002021-08-25 4:32PM EST14.004.405.007.800.00-2315670.00%
ZNGA220318P000150002021-11-23 12:18PM EST15.008.657.7010.750.00-1186134.77%
ZNGA220318P000180002021-11-23 10:16AM EST18.0011.5310.8513.400.00-12138.28%