UK markets closed

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.61+0.14 (+1.87%)
At close: 4:00PM EDT
7.62 +0.01 (+0.13%)
After hours: 06:24PM EDT
In the money
Show:ListStraddle
Strike:6.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA211022C000060002021-10-18 2:22AM EDT2021-10-221.571.543.150.00--1498.44%
ZNGA211029C000060002021-10-14 10:13AM EDT2021-10-291.561.543.100.00-210294.53%
ZNGA211105C000060002021-10-15 3:19PM EDT2021-11-051.410.063.300.00-1387.50%
ZNGA211119C000060002021-10-19 12:48PM EDT2021-11-191.691.362.11+0.25+17.36%536478.52%
ZNGA211217C000060002021-10-19 1:58PM EDT2021-12-171.700.991.77+0.17+11.11%219162.50%
ZNGA220121C000060002021-10-19 12:58PM EDT2022-01-211.821.681.85+0.18+10.98%1274458.20%
ZNGA220318C000060002021-10-19 12:30PM EDT2022-03-181.921.672.09+0.15+8.47%822163.87%
ZNGA220414C000060002021-10-18 1:07PM EDT2022-04-141.820.272.500.00-35084.18%
ZNGA220520C000060002021-10-18 11:04AM EDT2022-05-201.801.932.920.00-14572.56%
ZNGA220617C000060002021-10-18 3:24PM EDT2022-06-171.990.283.500.00-22124.02%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA211022P000060002021-09-20 12:08AM EDT2021-10-220.170.000.150.00--7189.06%
ZNGA211029P000060002021-10-07 9:56AM EDT2021-10-290.050.002.130.00-411380.47%
ZNGA211105P000060002021-10-14 3:49PM EDT2021-11-050.070.000.110.00-1282.03%
ZNGA211112P000060002021-10-19 2:08PM EDT2021-11-120.030.020.050.00-2102562.50%
ZNGA211119P000060002021-10-19 2:51PM EDT2021-11-190.050.040.050.00-4646458.59%
ZNGA211217P000060002021-10-19 2:07PM EDT2021-12-170.070.060.090.00-1220851.56%
ZNGA220121P000060002021-10-13 10:24AM EDT2022-01-210.150.090.210.00-10039455.08%
ZNGA220318P000060002021-10-19 3:34PM EDT2022-03-180.250.210.27-0.01-3.85%11,20748.63%
ZNGA220414P000060002021-10-12 3:40PM EDT2022-04-140.330.250.310.00-36751947.56%
ZNGA220520P000060002021-10-19 12:33PM EDT2022-05-200.340.310.37-0.11-24.44%125,19747.07%