UK markets close in 7 hours 39 minutes

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.37-0.09 (-1.21%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:5.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA211112C000050002021-10-13 11:02AM EDT2021-11-122.800.000.000.00--00.00%
ZNGA211119C000050002021-10-22 2:01PM EDT2021-11-192.500.000.000.00-400.00%
ZNGA211203C000050002021-10-25 11:43AM EDT2021-12-032.400.000.000.00-100.00%
ZNGA211217C000050002021-10-26 10:35AM EDT2021-12-172.490.000.000.00-100.00%
ZNGA220121C000050002021-10-26 11:04AM EDT2022-01-212.600.000.000.00-100.00%
ZNGA220318C000050002021-10-26 12:36PM EDT2022-03-182.670.000.000.00-1100.00%
ZNGA220414C000050002021-10-26 1:49PM EDT2022-04-142.660.000.000.00-6000.00%
ZNGA220520C000050002021-10-26 3:47PM EDT2022-05-202.110.000.000.00-700.00%
ZNGA220617C000050002021-10-22 2:46PM EDT2022-06-172.660.000.000.00-500.00%
ZNGA221216C000050002021-10-25 3:43PM EDT2022-12-162.960.000.000.00-300.00%
ZNGA230120C000050002021-10-26 2:40PM EDT2023-01-203.000.000.000.00-1300.00%
ZNGA240119C000050002021-10-25 12:48PM EDT2024-01-193.650.000.000.00-300.00%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA211029P000050002021-09-20 12:08AM EDT2021-10-290.32-0.100.00--2346.88%
ZNGA211119P000050002021-10-15 3:13PM EDT2021-11-190.180.000.000.00-10050.00%
ZNGA211217P000050002021-10-25 9:30AM EDT2021-12-170.090.000.000.00-1025.00%
ZNGA220121P000050002021-10-22 3:41PM EDT2022-01-210.040.000.000.00-15025.00%
ZNGA220318P000050002021-10-22 1:09PM EDT2022-03-180.120.000.000.00-1012.50%
ZNGA220414P000050002021-10-21 12:10PM EDT2022-04-140.450.000.000.00-1012.50%
ZNGA220520P000050002021-09-15 12:27PM EDT2022-05-200.150.141.900.00-13111.52%
ZNGA221216P000050002021-10-06 1:29PM EDT2022-12-160.420.000.000.00-30012.50%
ZNGA230120P000050002021-10-25 9:40AM EDT2023-01-200.500.000.000.00-4012.50%
ZNGA240119P000050002021-10-25 11:39AM EDT2024-01-191.050.000.000.00-1006.25%