UK markets closed

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.47+0.09 (+1.22%)
As of 1:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:8.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA211029C000080002021-10-25 1:35PM EDT2021-10-290.030.020.03-0.01-25.00%1,4416,75351.56%
ZNGA211105C000080002021-10-25 1:36PM EDT2021-11-050.060.050.06-0.01-14.29%1731,26842.19%
ZNGA211112C000080002021-10-25 1:11PM EDT2021-11-120.210.200.23+0.01+5.00%3122,89360.94%
ZNGA211119C000080002021-10-25 1:33PM EDT2021-11-190.260.250.26+0.04+18.18%1,37718,77957.62%
ZNGA211126C000080002021-10-25 10:37AM EDT2021-11-260.270.260.29+0.03+12.50%3463253.52%
ZNGA211203C000080002021-10-22 2:14PM EDT2021-12-030.320.270.970.00-30718484.38%
ZNGA211217C000080002021-10-25 1:24PM EDT2021-12-170.350.340.37+0.01+2.94%2199,32850.39%
ZNGA220121C000080002021-10-25 1:07PM EDT2022-01-210.460.460.47+0.04+9.52%515,48446.29%
ZNGA220318C000080002021-10-25 12:02PM EDT2022-03-180.670.630.66+0.08+13.56%303,03746.48%
ZNGA220414C000080002021-10-25 11:24AM EDT2022-04-140.740.680.73+0.10+15.63%991446.09%
ZNGA220520C000080002021-10-25 12:36PM EDT2022-05-200.810.790.84-0.24-22.86%261,10746.78%
ZNGA220617C000080002021-10-22 11:36AM EDT2022-06-170.880.830.880.00-12845.61%
ZNGA221216C000080002021-10-25 10:29AM EDT2022-12-161.291.251.49+0.04+3.20%125,67153.52%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA211029P000080002021-10-25 12:48PM EDT2021-10-290.540.520.57-0.16-22.86%3581,00656.25%
ZNGA211105P000080002021-10-22 3:34PM EDT2021-11-050.730.570.60+0.09+14.06%18644.92%
ZNGA211112P000080002021-10-22 12:03PM EDT2021-11-120.700.690.800.00-1115460.94%
ZNGA211119P000080002021-10-25 12:05PM EDT2021-11-190.750.770.78-0.09-10.71%448,20956.25%
ZNGA211126P000080002021-10-22 2:05PM EDT2021-11-260.830.720.860.00-128751.76%
ZNGA211203P000080002021-10-22 12:32PM EDT2021-12-030.880.610.94+0.05+6.02%1562.89%
ZNGA211217P000080002021-10-22 2:14PM EDT2021-12-170.870.790.89-0.04-4.40%34,44149.61%
ZNGA220121P000080002021-10-25 11:00AM EDT2022-01-210.940.960.97-0.07-6.93%262,79344.24%
ZNGA220318P000080002021-10-22 1:56PM EDT2022-03-181.151.101.150.00-111,19744.34%
ZNGA220414P000080002021-10-20 11:07AM EDT2022-04-141.031.161.210.00-120143.65%
ZNGA220520P000080002021-10-14 12:30PM EDT2022-05-201.201.261.320.00-2,2297,08144.63%
ZNGA221216P000080002021-10-21 12:25PM EDT2022-12-161.401.681.800.00-22,19246.58%