ZNGA - Zynga Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZNGA180119C000010002017-06-23 2:48PM EST1.002.672.883.450.00-1861,968.75%
ZNGA180119C000015002016-07-19 1:19PM EST1.501.521.221.710.00-220.00%
ZNGA180119C000020002017-12-26 2:47PM EST2.001.921.982.020.00-1,0001,245803.13%
ZNGA180119C000025002018-01-16 10:44AM EST2.501.361.231.40-0.02-1.45%1997275.00%
ZNGA180119C000030002018-01-16 2:23PM EST3.000.800.730.88-0.15-15.79%2855,440137.50%
ZNGA180119C000035002018-01-16 3:26PM EST3.500.310.270.34-0.13-29.55%134,16356.25%
ZNGA180119C000040002018-01-16 2:45PM EST4.000.010.000.03-0.04-80.00%48348,76154.69%
ZNGA180119C000045002017-12-18 11:44AM EST4.500.010.000.020.00-13031,284115.63%
ZNGA180119C000050002018-01-04 12:56PM EST5.000.010.000.050.00-34,702206.25%
ZNGA180119C000055002017-07-14 2:09PM EST5.500.070.030.08-0.01-12.50%1,42821309.38%
ZNGA180119C000070002017-12-08 11:48PM EST7.000.010.000.010.00-80300.00%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZNGA180119P000010001969-12-31 7:00PM EST1.000.000.020.260.00-001,325.00%
ZNGA180119P000015002017-06-02 10:47PM EST1.500.040.000.360.00-3005611,040.63%
ZNGA180119P000020002017-12-06 12:38PM EST2.000.010.000.02-0.04-80.00%13,720375.00%
ZNGA180119P000025002017-10-20 12:14PM EST2.500.020.000.02-0.08-80.00%103,378256.25%
ZNGA180119P000030002017-11-07 3:03PM EST3.000.070.000.040.00-22,043184.38%
ZNGA180119P000035002017-12-29 11:34AM EST3.500.010.000.02-0.01-50.00%10041,68568.75%
ZNGA180119P000040002018-01-16 3:23PM EST4.000.190.120.25+0.10+111.11%401,04589.06%
ZNGA180119P000045002018-01-03 1:57PM EST4.500.480.520.720.00-16137.50%
ZNGA180119P000050002018-01-04 12:44PM EST5.001.090.711.230.00-5090212.50%
ZNGA180119P000055002017-12-18 9:59AM EST5.501.431.441.580.00-30900.00%
ZNGA180119P000060002017-10-16 2:38PM EST6.002.171.682.430.00-11551.56%