ZNGA - Zynga Inc.

NasdaqGS - NasdaqGS Real Time 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 EST1.002.812.883.550.00-551,575.00%
ZNGA171215C000015002017-06-16 10:58PM EST1.502.072.392.930.00-101,025.00%
ZNGA171215C000020002017-06-02 10:47PM EST2.001.561.881.960.00-8004920.00%
ZNGA171215C000025002017-09-19 2:16PM EST2.501.411.401.470.00-440.00%
ZNGA171215C000030002017-12-12 11:15AM EST3.001.030.921.040.00-1923253.13%
ZNGA171215C000035002017-12-13 9:30AM EST3.500.480.450.51-0.01-2.04%331,04696.88%
ZNGA171215C000040002017-12-12 3:51PM EST4.000.060.040.080.00-5015,03154.69%
ZNGA171215C000045002017-12-01 9:30AM EST4.500.020.000.02-0.01-33.33%1029,15787.50%
ZNGA171215C000050002017-11-21 1:21PM EST5.000.020.010.040.00-3538175.00%
ZNGA171215C000055002017-07-21 10:49PM EST5.500.030.000.070.00-175175243.75%
ZNGA171215C000070002017-07-14 10:46PM EST7.000.010.000.020.00-55300.00%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZNGA171215P000025002017-11-21 9:40AM EST2.500.030.000.050.00-1011337.50%
ZNGA171215P000030002017-10-27 2:51PM EST3.000.010.000.04-0.02-66.67%5130212.50%
ZNGA171215P000035002017-11-30 9:30AM EST3.500.020.000.070.00-1026,246139.06%
ZNGA171215P000040002017-12-12 2:59PM EST4.000.060.050.110.00-4035,41954.69%
ZNGA171215P000045002017-12-04 2:30PM EST4.500.700.651.84+0.24+52.17%423643.75%
ZNGA171215P000050002017-12-04 12:26PM EST5.001.191.161.22+0.11+10.19%3010342.19%
ZNGA171215P000055002017-12-06 11:56AM EST5.501.751.661.69+0.05+2.94%56398.44%