U.S. Markets closed

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.01+0.02 (+0.25%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZNGA211217C000030002021-04-01 3:05PM EDT3.007.455.5010.350.00-13956.25%
ZNGA211217C000050002021-06-17 1:35PM EDT5.005.655.355.600.00-174333.20%
ZNGA211217C000060002021-06-17 11:23AM EDT6.004.554.354.450.00-124255.47%
ZNGA211217C000070002021-06-21 9:30AM EDT7.003.703.503.600.00-1155212.79%
ZNGA211217C000090002021-06-22 2:44PM EDT9.001.851.862.150.00-383150.10%
ZNGA211217C000100002021-06-23 11:49AM EDT10.001.231.251.310.00-371,383121.68%
ZNGA211217C000120002021-06-24 11:20AM EDT12.000.540.510.55+0.04+8.00%331,55697.66%
ZNGA211217C000130002021-06-24 12:36PM EDT13.000.370.330.380.00-2021,03193.36%
ZNGA211217C000140002021-06-24 11:05AM EDT14.000.240.220.260.00-832990.43%
ZNGA211217C000170002021-06-23 10:58AM EDT17.000.100.090.170.00-31,48895.51%
ZNGA211217C000180002021-06-23 3:24PM EDT18.000.110.070.140.00-29296.48%
ZNGA211217C000190002021-06-23 2:28PM EDT19.000.090.060.140.00-320100.00%
ZNGA211217C000200002021-06-23 3:52PM EDT20.000.160.060.15+0.08+100.00%104,361105.47%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZNGA211217P000070002021-06-23 1:43PM EDT7.000.140.090.130.00-20029931.84%
ZNGA211217P000090002021-06-23 12:39PM EDT9.000.500.450.500.00-61620.00%
ZNGA211217P000100002021-06-24 11:57AM EDT10.000.850.820.89-0.05-5.56%1105710.00%
ZNGA211217P000110002021-06-24 11:05AM EDT11.001.371.391.45-0.01-0.72%10760.00%
ZNGA211217P000120002021-06-11 1:39PM EDT12.001.982.092.140.00-44120.00%
ZNGA211217P000130002021-06-02 1:22PM EDT13.002.712.943.050.00-38490.00%
ZNGA211217P000140002021-06-16 11:38AM EDT14.004.053.803.900.00-16440.00%
ZNGA211217P000150002021-06-18 2:11PM EDT15.004.704.704.850.00-101,0550.00%
ZNGA211217P000170002021-04-26 1:27PM EDT17.006.224.758.200.00-2560.00%