UK markets closed

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.55+0.25 (+4.05%)
As of 03:12PM EST. Market open.
In the money
Show:ListStraddle
Strike:7.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA211210C000070002021-12-08 2:55PM EST2021-12-100.040.030.05+0.02+100.00%8,1723,75575.00%
ZNGA211217C000070002021-12-08 2:56PM EST2021-12-170.140.130.14+0.06+75.00%4,20223,65568.75%
ZNGA211223C000070002021-12-08 2:24PM EST2021-12-230.180.160.20+0.09+100.00%65269463.67%
ZNGA211231C000070002021-12-08 2:51PM EST2021-12-310.220.220.27+0.07+46.67%30372862.31%
ZNGA220107C000070002021-12-08 2:29PM EST2022-01-070.260.260.33+0.05+23.81%6211461.72%
ZNGA220121C000070002021-12-08 2:43PM EST2022-01-210.350.320.36+0.09+34.62%1,00833,07456.25%
ZNGA220218C000070002021-12-08 2:48PM EST2022-02-180.530.520.54+0.11+26.19%805,87960.74%
ZNGA220318C000070002021-12-08 2:09PM EST2022-03-180.710.630.69+0.18+33.96%9013,88961.04%
ZNGA220414C000070002021-12-08 1:15PM EST2022-04-140.800.270.78+0.15+23.08%2474961.91%
ZNGA220520C000070002021-12-08 11:43AM EST2022-05-200.920.850.94+0.12+15.00%172961.33%
ZNGA220617C000070002021-12-08 2:00PM EST2022-06-171.000.891.00+0.16+19.05%630959.28%
ZNGA230120C000070002021-12-08 2:56PM EST2023-01-201.451.421.45+0.15+11.54%948,29958.50%
ZNGA240119C000070002021-12-08 2:05PM EST2024-01-192.241.872.25+0.34+17.89%432,10859.67%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA211210P000070002021-12-08 2:52PM EST2021-12-100.480.440.48-0.17-26.15%1751,09854.69%
ZNGA211217P000070002021-12-08 2:53PM EST2021-12-170.550.530.56-0.20-26.67%5437,18359.38%
ZNGA211223P000070002021-12-08 10:34AM EST2021-12-230.670.512.700.00-1198244.92%
ZNGA211231P000070002021-12-08 2:08PM EST2021-12-310.620.610.83-0.20-24.39%15766.99%
ZNGA220107P000070002021-12-07 10:00AM EST2022-01-070.840.640.740.00-13854.88%
ZNGA220114P000070002021-12-08 2:40PM EST2022-01-140.710.682.57-0.13-15.48%14161.33%
ZNGA220121P000070002021-12-08 2:38PM EST2022-01-210.740.730.76-0.16-17.78%19519,00351.76%
ZNGA220218P000070002021-12-08 2:23PM EST2022-02-180.940.900.95-0.18-16.07%396856.45%
ZNGA220318P000070002021-12-08 10:41AM EST2022-03-181.031.021.10-0.17-14.17%12,70957.81%
ZNGA220414P000070002021-12-03 9:42AM EST2022-04-141.650.471.310.00-14349767.48%
ZNGA220520P000070002021-12-08 12:43PM EST2022-05-201.251.202.64-0.35-21.88%1265994.73%
ZNGA220617P000070002021-12-01 12:48PM EST2022-06-171.650.212.050.00-154,31094.63%
ZNGA230120P000070002021-12-08 2:56PM EST2023-01-201.711.641.84-0.10-5.52%77,69553.42%
ZNGA240119P000070002021-12-08 11:24AM EST2024-01-192.201.003.95-0.28-11.29%11,57458.89%