U.S. Markets open in 9 hrs 1 min

Zogenix, Inc. (ZGNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.58-0.24 (-1.05%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZGNX201016C000030002020-09-01 11:28AM EDT3.0020.1017.7022.000.00--0521.88%
ZGNX201016C000225002020-07-22 10:57AM EDT22.506.502.254.000.00--15134.47%
ZGNX201016C000240002020-09-22 9:45AM EDT24.001.700.651.85+0.20+13.33%18978.86%
ZGNX201016C000250002020-09-21 3:13PM EDT25.001.300.501.300.00-103976.86%
ZGNX201016C000260002020-09-22 3:14PM EDT26.000.600.201.00-0.65-52.00%1150073.54%
ZGNX201016C000275002020-09-22 12:49PM EDT27.500.650.300.95+0.05+8.33%720,54190.04%
ZGNX201016C000300002020-09-22 12:49PM EDT30.000.250.100.40-0.25-50.00%518284.57%
ZGNX201016C000310002020-08-31 1:12PM EDT31.000.200.000.550.00-1893.55%
ZGNX201016C000325002020-09-11 12:28PM EDT32.500.530.100.500.00-156105.47%
ZGNX201016C000340002020-09-10 9:30AM EDT34.000.500.002.750.00-27184.28%
ZGNX201016C000400002020-09-21 1:02PM EDT40.000.100.050.800.00-1301157.62%
ZGNX201016C000425002020-07-29 3:26PM EDT42.500.670.000.950.00-110173.63%
ZGNX201016C000450002020-06-26 10:07AM EDT45.000.250.001.300.00-1210199.12%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZGNX201016P000050002020-06-26 10:12AM EDT5.000.230.000.350.00-4040352.34%
ZGNX201016P000130002020-08-17 1:28PM EDT13.000.300.000.200.00-14126.56%
ZGNX201016P000150002020-09-22 12:30PM EDT15.000.050.004.50-0.30-85.71%189279.20%
ZGNX201016P000160002020-09-08 9:30AM EDT16.000.600.050.500.00-179108.79%
ZGNX201016P000175002020-09-08 3:00PM EDT17.500.600.003.500.00-426185.94%
ZGNX201016P000180002020-06-25 11:22AM EDT18.001.250.254.300.00-18204.10%
ZGNX201016P000190002020-09-22 2:25PM EDT19.000.600.250.65-0.10-14.29%21978.42%
ZGNX201016P000200002020-09-15 10:07AM EDT20.000.600.400.900.00-658974.80%
ZGNX201016P000210002020-09-03 2:03PM EDT21.001.700.601.200.00-31770.31%
ZGNX201016P000225002020-09-21 9:39AM EDT22.501.911.153.200.00-4096.29%
ZGNX201016P000240002020-08-06 3:12PM EDT24.002.702.053.800.00-3590.04%
ZGNX201016P000275002020-09-18 11:22AM EDT27.503.914.907.200.00-35154116.50%
ZGNX201016P000290002020-07-15 11:04AM EDT29.003.904.706.700.00-2079.88%
ZGNX201016P000300002020-08-19 11:21AM EDT30.006.905.507.600.00--477.73%
ZGNX201016P000400002020-07-09 8:09PM EDT40.0015.8012.5014.900.00-20200.00%