UK Markets open in 3 hrs 13 mins

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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA240119C000030002022-01-04 4:17PM EDT3.003.753.553.800.00-278350.00%
ZNGA240119C000040002022-01-04 2:11PM EDT4.003.002.723.150.00-31030.00%
ZNGA240119C000050002022-01-05 11:48AM EDT5.002.682.142.86+0.18+7.20%11,1100.00%
ZNGA240119C000070002022-01-05 4:29PM EDT7.001.651.432.00-0.01-0.60%2922,42235.35%
ZNGA240119C000100002022-01-05 4:17PM EDT10.000.930.900.92-0.09-8.82%3304,16237.35%
ZNGA240119C000120002022-01-05 12:24PM EDT12.000.710.650.83+0.05+7.58%110,21645.61%
ZNGA240119C000150002022-01-05 4:47PM EDT15.000.500.400.64+0.09+21.95%21,52151.37%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA240119P000030002021-12-21 3:02PM EDT3.000.330.260.350.00-1416074.02%
ZNGA240119P000040002021-12-06 11:29AM EDT4.000.700.620.810.00-203378.52%
ZNGA240119P000050002022-01-03 11:32AM EDT5.000.950.851.290.00-18974.61%
ZNGA240119P000070002022-01-05 3:57PM EDT7.002.401.672.43+0.20+9.09%101,62670.95%
ZNGA240119P000100002021-12-21 12:20PM EDT10.004.504.255.400.00-27889.50%
ZNGA240119P000120002022-01-05 3:46PM EDT12.006.305.956.850.00-1489.16%
ZNGA240119P000150002021-12-10 11:16AM EDT15.008.307.2010.050.00-11981.79%