UK markets close in 4 hours 56 minutes

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.44+0.17 (+1.66%)
At close: 4:00PM EDT
10.44 0.00 (0.00%)
Pre-market: 06:11AM EDT
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA210625C000045002021-06-17 11:40AM EDT4.506.100.000.000.00-500.00%
ZNGA210625C000050002021-05-28 9:41AM EDT5.005.900.000.000.00-500.00%
ZNGA210625C000080002021-06-02 10:15AM EDT8.002.340.000.000.00-500.00%
ZNGA210625C000090002021-06-24 3:30PM EDT9.001.400.000.000.00-100.00%
ZNGA210625C000095002021-06-24 10:25AM EDT9.500.900.000.000.00-7300.00%
ZNGA210625C000100002021-06-24 3:13PM EDT10.000.420.000.000.00-15500.00%
ZNGA210625C000105002021-06-24 3:58PM EDT10.500.060.000.000.00-1,13806.25%
ZNGA210625C000110002021-06-24 3:21PM EDT11.000.020.000.000.00-5,231025.00%
ZNGA210625C000115002021-06-24 3:02PM EDT11.500.010.000.000.00-31050.00%
ZNGA210625C000120002021-06-24 11:25AM EDT12.000.010.000.000.00-400050.00%
ZNGA210625C000125002021-06-23 3:59PM EDT12.500.010.000.000.00-19050.00%
ZNGA210625C000130002021-06-24 10:22AM EDT13.000.010.000.000.00-40050.00%
ZNGA210625C000135002021-06-24 12:18PM EDT13.500.010.000.000.00-10050.00%
ZNGA210625C000140002021-06-23 1:01PM EDT14.000.020.000.000.00-15050.00%
ZNGA210625C000150002021-06-23 3:48PM EDT15.000.010.000.000.00-99050.00%
ZNGA210625C000155002021-06-23 3:24PM EDT15.500.020.000.000.00-12050.00%
ZNGA210625C000160002021-06-23 3:53PM EDT16.000.990.000.000.00-1520100.00%
ZNGA210625C000165002021-06-23 3:53PM EDT16.500.980.000.000.00-192050.00%
ZNGA210625C000170002021-06-23 3:15PM EDT17.000.010.000.000.00-74050.00%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA210625P000035002021-06-14 12:11AM EDT3.501.06-0.000.00--050.00%
ZNGA210625P000040002021-06-14 12:11AM EDT4.000.89-0.000.00--050.00%
ZNGA210625P000045002021-06-14 12:11AM EDT4.500.90-0.000.00--050.00%
ZNGA210625P000080002021-06-14 12:12AM EDT8.001.07-0.000.00--050.00%
ZNGA210625P000085002021-06-14 12:12AM EDT8.502.06-0.000.00--050.00%
ZNGA210625P000090002021-06-23 2:02PM EDT9.000.010.000.000.00-12050.00%
ZNGA210625P000095002021-06-24 11:56AM EDT9.500.010.000.000.00-11050.00%
ZNGA210625P000100002021-06-24 1:24PM EDT10.000.030.000.000.00-51025.00%
ZNGA210625P000105002021-06-24 4:28PM EDT10.500.140.000.000.00-5300.00%
ZNGA210625P000110002021-06-24 2:57PM EDT11.000.600.000.000.00-400.00%
ZNGA210625P000115002021-06-24 1:05PM EDT11.501.130.000.000.00-500.00%
ZNGA210625P000120002021-06-14 12:11AM EDT12.001.540.000.000.00--00.00%