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
ZNGA171215C000010002017-12-13 3:08PM EST1.003.000.963.05+0.19+6.76%551,187.50%
ZNGA171215C000015002017-06-16 10:58PM EST1.502.072.392.930.00-101,231.25%
ZNGA171215C000020002017-06-02 10:47PM EST2.001.561.881.960.00-8004920.00%
ZNGA171215C000025002017-12-13 12:13PM EST2.501.480.091.54+0.07+4.96%14431.25%
ZNGA171215C000030002017-12-12 11:15AM EST3.001.030.071.040.00-1923287.50%
ZNGA171215C000035002017-12-13 1:31PM EST3.500.480.480.54-0.01-2.04%631,04650.00%
ZNGA171215C000040002017-12-13 3:44PM EST4.000.050.050.07-0.01-16.67%4185,03154.69%
ZNGA171215C000045002017-12-01 9:30AM EST4.500.020.000.02-0.01-33.33%1029,157106.25%
ZNGA171215C000050002017-11-21 1:21PM EST5.000.020.010.040.00-3538212.50%
ZNGA171215C000055002017-07-21 10:49PM EST5.500.030.000.070.00-175175296.88%
ZNGA171215C000070002017-07-14 10:46PM EST7.000.010.000.020.00-55362.50%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZNGA171215P000025002017-11-21 9:40AM EST2.500.030.000.050.00-1011412.50%
ZNGA171215P000030002017-10-27 2:51PM EST3.000.010.000.04-0.02-66.67%5130262.50%
ZNGA171215P000035002017-11-30 9:30AM EST3.500.020.000.070.00-1026,246171.88%
ZNGA171215P000040002017-12-13 3:56PM EST4.000.050.030.07-0.01-16.67%435,41962.50%
ZNGA171215P000045002017-12-04 2:30PM EST4.500.700.651.84+0.24+52.17%423792.19%
ZNGA171215P000050002017-12-04 12:26PM EST5.001.191.161.22+0.11+10.19%3010425.00%
ZNGA171215P000055002017-12-06 11:56AM EST5.501.751.661.69+0.05+2.94%56496.88%