ZNGA - Zynga Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA191220C000010002019-05-23 9:05AM EST1.005.102.907.150.00--10.00%
ZNGA191220C000020002019-11-19 1:49PM EST2.004.303.604.750.00-301,117.19%
ZNGA191220C000030002019-12-10 12:54PM EST3.003.113.103.500.00-131406.25%
ZNGA191220C000035002019-11-22 2:55PM EST3.502.602.662.760.00-11281.25%
ZNGA191220C000040002019-12-09 3:50PM EST4.002.151.162.460.00-134381.25%
ZNGA191220C000045002019-12-09 2:28PM EST4.501.660.831.960.00-11307.81%
ZNGA191220C000050002019-12-13 10:06AM EST5.001.251.201.25+0.05+4.17%2013,24784.38%
ZNGA191220C000055002019-12-09 10:29AM EST5.500.540.660.780.00-1196.09%
ZNGA191220C000060002019-12-13 3:40PM EST6.000.230.230.25-0.02-8.00%3913,80333.59%
ZNGA191220C000065002019-12-13 9:46AM EST6.500.010.000.02-0.01-50.00%780732.81%
ZNGA191220C000070002019-12-13 2:44PM EST7.000.010.000.010.00-99,24650.00%
ZNGA191220C000080002019-12-02 12:21PM EST8.000.010.000.010.00-811,16793.75%
ZNGA191220C000090002019-10-02 2:34PM EST9.000.020.000.030.00-30150.00%
ZNGA191220C000100002019-10-18 1:30PM EST10.000.050.000.000.00-2050.00%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA191220P000010002019-10-29 8:31AM EST1.000.010.000.010.00--2600.00%
ZNGA191220P000030002019-09-12 11:07AM EST3.000.020.000.040.00-1596306.25%
ZNGA191220P000040002019-10-29 10:20AM EST4.000.010.000.120.00-6222248.44%
ZNGA191220P000050002019-12-13 9:36AM EST5.000.030.000.03+0.01+50.00%23,384103.13%
ZNGA191220P000055002019-12-03 12:18PM EST5.500.030.000.020.00-91259.38%
ZNGA191220P000060002019-12-13 3:39PM EST6.000.020.020.03-0.01-33.33%292,01733.59%
ZNGA191220P000065002019-12-12 3:54PM EST6.500.300.270.31-0.03-9.09%112037.50%
ZNGA191220P000070002019-12-13 9:49AM EST7.000.570.421.77-0.23-28.75%1102186.72%
ZNGA191220P000080002019-08-08 11:17AM EST8.001.902.202.280.00-511315.63%
ZNGA191220P000090002019-07-31 11:10AM EST9.002.601.145.350.00--7380.47%
ZNGA191220P000100002019-10-07 2:52PM EST10.004.023.654.050.00-4-245.31%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more