Dow Down0.17% Nasdaq Down0.28%

Zynga, Inc. (ZNGA)

-NasdaqGS
2.70 Down 0.09(3.23%) 4:15PM EDT
|After Hours : 2.70 0.00 (0.00%) 4:53PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, October 10, 2014
StrikeSymbolLastChgBidAskVolOpen Int
1.00ZNGA141003C000010001.87 0.001.681.8423
2.00ZNGA141018C000020001.12 0.000.690.78144180
2.00ZNGA141031C000020000.73Down 0.050.710.82116100
2.50ZNGA141003C000025000.23Down 0.080.190.3250982
2.50ZNGA141010C000025000.26Down 0.020.220.2863463
2.50ZNGA141018C000025000.25Down 0.050.230.264422,080
2.50ZNGA141024C000025000.27Down 0.080.270.32806
2.50ZNGA141031C000025000.37 0.000.300.372130
3.00ZNGA141003C000030000.01 0.00N/A0.011014,366
3.00ZNGA141010C000030000.02Up 0.010.010.03276719
3.00ZNGA141018C000030000.04Down 0.010.040.056,46719,080
3.00ZNGA141024C000030000.09Down 0.010.070.103971,210
3.00ZNGA141031C000030000.11Up 0.020.080.11430323
3.50ZNGA141003C000035000.01 0.00N/A0.02200428
3.50ZNGA141010C000035000.01 0.00N/A0.05306336
3.50ZNGA141018C000035000.01Down 0.020.010.0222015,557
3.50ZNGA141024C000035000.06 0.000.010.0750575
3.50ZNGA141031C000035000.10 0.000.010.072538
4.00ZNGA141018C000040000.03 0.00N/A0.0310360
Put OptionsExpire at close Friday, October 10, 2014
StrikeSymbolLastChgBidAskVolOpen Int
2.00ZNGA141018P000020000.01 0.00N/A0.0247
2.50ZNGA141010P000025000.01 0.000.010.0521121
2.50ZNGA141018P000025000.06Up 0.030.010.0511,605
2.50ZNGA141024P000025000.08Up 0.020.070.10541
3.00ZNGA141003P000030000.23 0.000.160.3231972
3.00ZNGA141010P000030000.10 0.000.120.32230511
3.00ZNGA141018P000030000.32Up 0.060.310.331,06211,353
3.00ZNGA141024P000030000.35Up 0.090.350.391001,065
3.00ZNGA141031P000030000.38Up 0.060.360.403040
3.50ZNGA141003P000035000.70 0.000.660.822135
3.50ZNGA141010P000035000.52 0.000.780.827771,179
3.50ZNGA141018P000035000.52 0.000.720.835678
3.50ZNGA141024P000035000.57 0.000.620.84060
4.00ZNGA141018P000040001.24Up 0.351.221.324368
4.00ZNGA141031P000040000.91 0.001.111.32010
4.50ZNGA141018P000045001.39 0.001.721.823103
5.00ZNGA141010P000050001.83 0.002.012.330173
5.00ZNGA141018P000050001.90 0.002.222.32133
5.50ZNGA141018P000055002.49 0.002.722.8144
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.