Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZNGA240119C00003000 | 2022-01-04 4:17PM EDT | 3.00 | 3.75 | 3.55 | 3.80 | 0.00 | - | 27 | 835 | 0.00% |
ZNGA240119C00004000 | 2022-01-04 2:11PM EDT | 4.00 | 3.00 | 2.72 | 3.15 | 0.00 | - | 3 | 103 | 0.00% |
ZNGA240119C00005000 | 2022-01-05 11:48AM EDT | 5.00 | 2.68 | 2.14 | 2.86 | +0.18 | +7.20% | 1 | 1,110 | 0.00% |
ZNGA240119C00007000 | 2022-01-05 4:29PM EDT | 7.00 | 1.65 | 1.43 | 2.00 | -0.01 | -0.60% | 292 | 2,422 | 35.35% |
ZNGA240119C00010000 | 2022-01-05 4:17PM EDT | 10.00 | 0.93 | 0.90 | 0.92 | -0.09 | -8.82% | 330 | 4,162 | 37.35% |
ZNGA240119C00012000 | 2022-01-05 12:24PM EDT | 12.00 | 0.71 | 0.65 | 0.83 | +0.05 | +7.58% | 1 | 10,216 | 45.61% |
ZNGA240119C00015000 | 2022-01-05 4:47PM EDT | 15.00 | 0.50 | 0.40 | 0.64 | +0.09 | +21.95% | 2 | 1,521 | 51.37% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZNGA240119P00003000 | 2021-12-21 3:02PM EDT | 3.00 | 0.33 | 0.26 | 0.35 | 0.00 | - | 14 | 160 | 74.02% |
ZNGA240119P00004000 | 2021-12-06 11:29AM EDT | 4.00 | 0.70 | 0.62 | 0.81 | 0.00 | - | 20 | 33 | 78.52% |
ZNGA240119P00005000 | 2022-01-03 11:32AM EDT | 5.00 | 0.95 | 0.85 | 1.29 | 0.00 | - | 1 | 89 | 74.61% |
ZNGA240119P00007000 | 2022-01-05 3:57PM EDT | 7.00 | 2.40 | 1.67 | 2.43 | +0.20 | +9.09% | 10 | 1,626 | 70.95% |
ZNGA240119P00010000 | 2021-12-21 12:20PM EDT | 10.00 | 4.50 | 4.25 | 5.40 | 0.00 | - | 2 | 78 | 89.50% |
ZNGA240119P00012000 | 2022-01-05 3:46PM EDT | 12.00 | 6.30 | 5.95 | 6.85 | 0.00 | - | 1 | 4 | 89.16% |
ZNGA240119P00015000 | 2021-12-10 11:16AM EDT | 15.00 | 8.30 | 7.20 | 10.05 | 0.00 | - | 1 | 19 | 81.79% |