UK Markets open in 7 hrs 1 min

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.11+0.34 (+5.89%)
At close: 04:00PM EST
6.10 -0.01 (-0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA211217C000030002021-04-01 2:05PM EST3.007.455.5010.350.00-130.00%
ZNGA211217C000050002021-06-17 12:35PM EST5.005.655.355.600.00-1741,815.63%
ZNGA211217C000060002021-06-17 10:23AM EST6.004.554.354.450.00-1241,238.28%
ZNGA211217C000070002021-06-21 8:30AM EST7.003.703.503.600.00-1155985.94%
ZNGA211217C000090002021-06-22 1:44PM EST9.001.851.862.150.00-383663.28%
ZNGA211217C000100002021-06-23 10:49AM EST10.001.231.251.310.00-371,383531.25%
ZNGA211217C000120002021-06-24 10:20AM EST12.000.540.510.55+0.04+8.00%331,556407.81%
ZNGA211217C000130002021-06-24 11:36AM EST13.000.370.330.380.00-2021,031379.69%
ZNGA211217C000140002021-06-24 10:05AM EST14.000.240.220.260.00-8329360.16%
ZNGA211217C000170002021-06-23 9:58AM EST17.000.100.090.170.00-31,488359.38%
ZNGA211217C000180002021-06-23 2:24PM EST18.000.110.070.140.00-292357.81%
ZNGA211217C000190002021-06-23 1:28PM EST19.000.090.060.140.00-320367.19%
ZNGA211217C000200002021-06-23 2:52PM EST20.000.160.060.15+0.08+100.00%104,361382.81%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA211217P000070002021-06-23 12:43PM EST7.000.140.090.130.00-2002990.00%
ZNGA211217P000090002021-06-23 11:39AM EST9.000.500.450.500.00-61620.00%
ZNGA211217P000100002021-06-24 10:57AM EST10.000.850.820.89-0.05-5.56%1105710.00%
ZNGA211217P000110002021-06-24 10:05AM EST11.001.371.391.45-0.01-0.72%10760.00%
ZNGA211217P000120002021-06-11 12:39PM EST12.001.982.092.140.00-44120.00%
ZNGA211217P000130002021-06-02 12:22PM EST13.002.712.943.050.00-38490.00%
ZNGA211217P000140002021-06-16 10:38AM EST14.004.053.803.900.00-16440.00%
ZNGA211217P000150002021-06-18 1:11PM EST15.004.704.704.850.00-101,0550.00%
ZNGA211217P000170002021-04-26 12:27PM EST17.006.224.758.200.00-2560.00%