UK Markets closed

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.99-0.04 (-0.44%)
At close: 04:00PM EST
8.99 0.00 (0.00%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA220128C000055002022-01-05 9:36AM EST5.500.900.640.76+0.04+4.65%160.00%
ZNGA220128C000060002022-01-05 2:27PM EST6.000.380.310.35-0.02-5.00%2550.00%
ZNGA220128C000065002022-01-05 3:58PM EST6.500.110.110.13-0.07-38.89%1614230.00%
ZNGA220128C000070002022-01-05 3:56PM EST7.000.050.040.05-0.02-28.57%2491,1060.00%
ZNGA220128C000075002022-01-05 3:47PM EST7.500.020.020.04-0.01-33.33%31580.00%
ZNGA220128C000080002022-01-04 12:00PM EST8.000.030.010.040.00-21210.00%
ZNGA220128C000085002022-01-05 3:47PM EST8.500.090.000.13+0.07+350.00%2350.00%
ZNGA220128C000090002021-12-27 1:23PM EST9.000.010.000.050.00-202911.72%
ZNGA220128C000095002021-12-21 11:17AM EST9.500.020.000.190.00-2558.98%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA220128P000055002022-01-05 3:47PM EST5.500.040.040.060.00-313240.63%
ZNGA220128P000060002022-01-05 2:05PM EST6.000.130.180.200.00-1081289.84%
ZNGA220128P000065002022-01-05 3:47PM EST6.500.490.470.50+0.08+19.51%82161357.03%
ZNGA220128P000070002022-01-05 3:22PM EST7.000.880.890.94+0.12+15.79%15556430.86%
ZNGA220128P000075002021-12-23 9:30AM EST7.501.211.311.440.00-112491.41%
ZNGA220128P000080002021-12-29 3:07PM EST8.001.721.721.990.00--5544.53%
ZNGA220128P000085002021-12-20 2:09PM EST8.502.042.132.710.00--2609.38%
ZNGA220128P000090002021-12-17 10:34AM EST9.002.472.593.950.00-2020735.94%