ZNGA - Zynga Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZNGA171215C000010002017-09-15 10:45PM EST1.002.812.883.550.00-551,675.00%
ZNGA171215C000015002017-06-16 10:58PM EST1.502.072.392.930.00-101,103.13%
ZNGA171215C000020002017-06-02 10:47PM EST2.001.561.881.960.00-800492542.19%
ZNGA171215C000025002017-09-19 2:16PM EST2.501.411.401.470.00-44409.38%
ZNGA171215C000030002017-11-28 3:48PM EST3.001.271.011.10+1.27+∞%11925373.44%
ZNGA171215C000035002017-12-08 2:12PM EST3.500.310.280.32+0.07+29.17%81,11362.50%
ZNGA171215C000040002017-12-08 1:00PM EST4.000.010.010.02-0.03-75.00%304,73750.00%
ZNGA171215C000045002017-12-01 9:30AM EST4.500.020.000.02-0.01-33.33%1029,15793.75%
ZNGA171215C000050002017-11-21 1:21PM EST5.000.020.010.040.00-3538162.50%
ZNGA171215C000055002017-07-21 10:49PM EST5.500.030.000.070.00-175175215.63%
ZNGA171215C000070002017-07-14 10:46PM EST7.000.010.000.020.00-55250.00%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZNGA171215P000025002017-11-21 9:40AM EST2.500.030.000.050.00-1011237.50%
ZNGA171215P000030002017-10-27 2:51PM EST3.000.010.000.04-0.02-66.67%5130140.63%
ZNGA171215P000035002017-11-30 9:30AM EST3.500.020.000.070.00-1026,24676.56%
ZNGA171215P000040002017-12-08 12:30PM EST4.000.210.200.24+0.02+10.53%2035,44050.00%
ZNGA171215P000045002017-12-04 2:30PM EST4.500.700.651.84+0.24+52.17%423438.28%
ZNGA171215P000050002017-12-04 12:26PM EST5.001.191.161.22+0.11+10.19%301050.00%
ZNGA171215P000055002017-12-06 11:56AM EST5.501.751.661.69+0.05+2.94%560.00%