UK markets close in 4 hours 20 minutes

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.22-0.15 (-2.04%)
At close: 4:00PM EDT
7.29 +0.07 (+0.97%)
Pre-market: 07:08AM EDT
In the money
Show:ListStraddle
Strike:12.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA211029C000120002021-09-28 12:21PM EDT2021-10-290.010.000.000.00-2250.00%
ZNGA211105C000120002021-09-23 12:38PM EDT2021-11-050.010.001.000.00--1355.47%
ZNGA211119C000120002021-10-27 10:26AM EDT2021-11-190.020.000.000.00-3162050.00%
ZNGA211217C000120002021-10-27 10:07AM EDT2021-12-170.050.000.000.00-75,11325.00%
ZNGA220121C000120002021-10-27 2:06PM EDT2022-01-210.060.000.000.00-5273,67425.00%
ZNGA220318C000120002021-10-26 2:30PM EDT2022-03-180.110.000.000.00-156025.00%
ZNGA220414C000120002021-10-27 3:50PM EDT2022-04-140.150.000.000.00-14010,93225.00%
ZNGA220520C000120002021-10-19 11:24AM EDT2022-05-200.170.000.000.00-168712.50%
ZNGA220617C000120002021-10-22 12:31PM EDT2022-06-170.190.000.000.00-40012.50%
ZNGA221216C000120002021-10-27 1:58PM EDT2022-12-160.450.000.000.00-965212.50%
ZNGA230120C000120002021-10-27 3:35PM EDT2023-01-200.410.000.000.00-22120,62612.50%
ZNGA240119C000120002021-10-27 3:19PM EDT2024-01-190.860.000.000.00-1042866.25%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA211119P000120002021-09-23 3:59PM EDT2021-11-194.352.336.800.00-45441.80%
ZNGA211217P000120002021-10-19 2:07PM EDT2021-12-174.290.000.000.00-124910.00%
ZNGA220121P000120002021-10-12 1:28PM EDT2022-01-214.700.000.000.00-12,6570.00%
ZNGA220318P000120002021-09-01 3:58PM EDT2022-03-183.503.505.950.00-1243130.27%
ZNGA220414P000120002021-10-12 1:28PM EDT2022-04-144.750.000.000.00-1320.00%
ZNGA220520P000120002021-10-21 12:03PM EDT2022-05-204.300.000.000.00-44570.00%
ZNGA221216P000120002021-08-25 5:32PM EDT2022-12-162.762.627.500.00-15127.34%
ZNGA230120P000120002021-10-12 11:28AM EDT2023-01-205.050.000.000.00-301,1820.00%