UK markets open in 6 hours 20 minutes

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.64+0.04 (+0.53%)
At close: 4:00PM EDT
7.67 +0.03 (0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA210924C000040002021-09-23 11:58AM EDT4.003.833.254.70+0.12+3.23%271,306.25%
ZNGA210924C000050002021-09-17 11:24AM EDT5.002.840.664.700.00-106512.50%
ZNGA210924C000055002021-09-20 10:18AM EDT5.502.330.443.850.00-20287.50%
ZNGA210924C000060002021-09-22 10:35AM EDT6.001.680.342.940.00-2550.00%
ZNGA210924C000065002021-09-23 10:45AM EDT6.501.331.042.43+0.20+17.70%316731.25%
ZNGA210924C000070002021-09-23 3:58PM EDT7.000.540.500.77-0.08-12.90%1567239.06%
ZNGA210924C000075002021-09-23 3:59PM EDT7.500.160.150.17+0.01+6.67%6301,19151.56%
ZNGA210924C000080002021-09-23 3:59PM EDT8.000.030.020.030.00-1,3513,84082.81%
ZNGA210924C000085002021-09-23 3:43PM EDT8.500.010.000.01-0.01-50.00%3032,766106.25%
ZNGA210924C000090002021-09-23 3:22PM EDT9.000.010.000.010.00-5009,059150.00%
ZNGA210924C000095002021-09-23 9:58AM EDT9.500.010.000.010.00-11,642193.75%
ZNGA210924C000100002021-09-23 3:05PM EDT10.000.010.000.010.00-21,918237.50%
ZNGA210924C000105002021-09-21 3:12PM EDT10.500.010.000.020.00-1629293.75%
ZNGA210924C000110002021-09-23 10:01AM EDT11.000.010.000.020.00-1576331.25%
ZNGA210924C000115002021-09-23 9:30AM EDT11.500.070.010.01+0.06+600.00%2219362.50%
ZNGA210924C000120002021-09-21 9:53AM EDT12.000.010.000.100.00-10566515.63%
ZNGA210924C000125002021-09-13 2:45PM EDT12.500.010.002.130.00-7201,420.31%
ZNGA210924C000130002021-09-20 12:53PM EDT13.000.010.002.130.00-1704151,468.75%
ZNGA210924C000135002021-09-02 9:30AM EDT13.500.010.002.130.00-10101,513.28%
ZNGA210924C000140002021-09-20 12:08AM EDT14.000.03-2.130.00--12,232.81%
ZNGA210924C000155002021-08-30 11:43AM EDT15.500.140.002.130.00--11,671.88%
ZNGA210924C000160002021-09-20 9:33AM EDT16.000.010.000.270.00-245912.50%
Putsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA210924P000060002021-08-25 5:32PM EDT6.000.040.000.030.00---262.50%
ZNGA210924P000065002021-09-17 2:29PM EDT6.500.020.000.010.00-100103150.00%
ZNGA210924P000070002021-09-23 1:15PM EDT7.000.010.000.030.00-2647115.63%
ZNGA210924P000075002021-09-23 3:58PM EDT7.500.030.020.03-0.03-50.00%5801,71551.56%
ZNGA210924P000080002021-09-23 3:32PM EDT8.000.320.350.60-0.11-25.58%1632,341156.25%
ZNGA210924P000085002021-09-23 3:38PM EDT8.500.820.822.79-0.05-5.75%262,035796.88%
ZNGA210924P000090002021-09-23 2:11PM EDT9.001.250.343.00-0.14-10.07%273573471.88%
ZNGA210924P000095002021-09-17 12:49PM EDT9.501.610.403.550.00-130378.13%
ZNGA210924P000100002021-09-22 9:38AM EDT10.002.370.412.600.00-11553.13%
ZNGA210924P000105002021-09-14 12:48PM EDT10.502.270.774.550.00-351,587.50%
ZNGA210924P000110002021-08-25 2:24PM EDT11.002.452.815.000.00-220907.81%
ZNGA210924P000115002021-09-16 10:06AM EDT11.503.481.985.750.00-10325.00%