Dow Down0.05% Nasdaq Up0.21%

Zynga, Inc. (ZNGA)

-NasdaqGS
2.91 Up 0.02(0.66%) 11:16AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
0.50ZNGA140920C000005004.05 0.002.332.42060
1.50ZNGA140905C000015001.29 0.001.331.50100100
1.50ZNGA140912C000015001.27 0.001.311.50101101
1.50ZNGA140920C000015001.38Down 0.241.331.423211
2.00ZNGA140905C000020000.90Down 0.020.830.923396
2.00ZNGA140912C000020000.79 0.000.821.00106106
2.00ZNGA140920C000020001.05 0.000.830.93321,049
2.00ZNGA140926C000020000.86 0.000.840.9527127
2.50ZNGA140905C000025000.52 0.000.330.472001,393
2.50ZNGA140912C000025000.39Down 0.010.330.42120501
2.50ZNGA140920C000025000.44Up 0.040.410.43504,228
2.50ZNGA140926C000025000.45 0.000.380.521673
3.00ZNGA140905C000030000.02Down 0.010.030.0423,025
3.00ZNGA140912C000030000.07Up 0.020.050.062371,397
3.00ZNGA140920C000030000.08Up 0.010.080.0935127,541
3.00ZNGA140926C000030000.10 0.000.090.1073343
3.50ZNGA140905C000035000.03Up 0.02N/A0.04205,747
3.50ZNGA140912C000035000.05 0.000.010.032249
3.50ZNGA140920C000035000.05Up 0.010.020.0320619,486
3.50ZNGA140926C000035000.05 0.000.010.09100172
4.00ZNGA140905C000040000.01 0.00N/A0.02908990
4.00ZNGA140920C000040000.02 0.00N/A0.0350027,275
4.50ZNGA140920C000045000.02 0.00N/A0.03915,672
5.00ZNGA140920C000050000.03 0.00N/A0.02107,600
5.50ZNGA140920C000055000.01 0.00N/A0.02904,374
6.00ZNGA140920C000060000.02 0.00N/A0.02252,394
7.00ZNGA140920C000070000.01 0.00N/A0.025014,706
8.00ZNGA140920C000080000.03 0.00N/A0.0221,492
9.00ZNGA140920C000090000.08 0.00N/A0.021695
10.00ZNGA140920C000100000.03 0.00N/A0.025140
Put OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
1.50ZNGA140920P000015000.03 0.00N/A0.021010
2.00ZNGA140905P000020000.01 0.00N/A0.0411
2.00ZNGA140920P000020000.01 0.00N/A0.021533
2.50ZNGA140905P000025000.05 0.00N/A0.041404
2.50ZNGA140912P000025000.08 0.00N/A0.07110
2.50ZNGA140920P000025000.05Up 0.030.010.04734,254
2.50ZNGA140926P000025000.16 0.000.010.0755
3.00ZNGA140905P000030000.09Down 0.030.110.15201,697
3.00ZNGA140912P000030000.16 0.000.150.175143
3.00ZNGA140920P000030000.18Down 0.020.170.1943326,793
3.00ZNGA140926P000030000.19 0.000.190.2147794
3.50ZNGA140905P000035000.46 0.000.500.6962625
3.50ZNGA140912P000035000.51 0.000.540.709494
3.50ZNGA140920P000035000.59 0.000.580.6822,346
3.50ZNGA140926P000035000.51 0.000.550.714748
4.00ZNGA140912P000040001.22 0.001.031.18100100
4.00ZNGA140920P000040001.06 0.001.081.1731,333
4.00ZNGA140926P000040000.95 0.001.041.202088
4.50ZNGA140912P000045001.63 0.001.511.68543543
4.50ZNGA140920P000045001.59 0.001.571.67501,717
4.50ZNGA140926P000045001.71 0.001.511.69200200
5.00ZNGA140905P000050002.10 0.002.002.20474406
5.00ZNGA140912P000050002.13 0.002.012.18581581
5.00ZNGA140920P000050001.92 0.002.072.1766521
5.00ZNGA140926P000050002.02 0.002.012.198080
5.50ZNGA140920P000055002.60 0.002.582.6750829
6.00ZNGA140920P000060003.05 0.003.053.203283
7.00ZNGA140920P000070004.10 0.004.054.202163
9.00ZNGA140920P000090004.65 0.006.056.209783
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.