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 EST1.002.812.883.550.00-551,590.63%
ZNGA171215C000015002017-06-16 10:58PM EST1.502.072.392.930.00-101,050.00%
ZNGA171215C000020002017-06-02 10:47PM EST2.001.561.881.960.00-800492490.63%
ZNGA171215C000025002017-09-19 2:16PM EST2.501.411.401.470.00-44371.88%
ZNGA171215C000030002017-12-11 9:30AM EST3.000.770.810.85-0.50-39.37%3925125.00%
ZNGA171215C000035002017-12-11 10:28AM EST3.500.330.320.35+0.02+6.45%201,10562.50%
ZNGA171215C000040002017-12-11 12:15PM EST4.000.020.010.03+0.01+100.00%6784,74851.56%
ZNGA171215C000045002017-12-01 9:30AM EST4.500.020.000.02-0.01-33.33%1029,15787.50%
ZNGA171215C000050002017-11-21 1:21PM EST5.000.020.010.040.00-3538156.25%
ZNGA171215C000055002017-07-21 10:49PM EST5.500.030.000.070.00-175175212.50%
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 EST2.500.030.000.050.00-1011240.63%
ZNGA171215P000030002017-10-27 2:51PM EST3.000.010.000.04-0.02-66.67%5130143.75%
ZNGA171215P000035002017-11-30 9:30AM EST3.500.020.000.070.00-1026,24682.81%
ZNGA171215P000040002017-12-11 10:58AM EST4.000.190.170.19-0.02-9.52%7235,46034.38%
ZNGA171215P000045002017-12-04 2:30PM EST4.500.700.651.84+0.24+52.17%423450.00%
ZNGA171215P000050002017-12-04 12:26PM EST5.001.191.161.22+0.11+10.19%3010131.25%
ZNGA171215P000055002017-12-06 11:56AM EST5.501.751.661.69+0.05+2.94%56162.50%