U.S. markets closed

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.10-0.11 (-1.08%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZNGA210806C000075002021-07-27 11:14AM EDT7.502.400.384.600.00-22725.78%
ZNGA210806C000080002021-07-30 3:38PM EDT8.001.980.333.90-0.26-11.61%1298.44%
ZNGA210806C000085002021-07-30 9:30AM EDT8.501.511.473.65-0.03-1.95%11347.66%
ZNGA210806C000090002021-07-30 3:06PM EDT9.001.170.372.81-0.07-5.65%12156192.97%
ZNGA210806C000095002021-07-30 11:55AM EDT9.500.810.720.77-0.04-4.71%1128573.83%
ZNGA210806C000100002021-07-30 3:59PM EDT10.000.430.410.44-0.07-14.00%4633,31672.66%
ZNGA210806C000105002021-07-30 3:59PM EDT10.500.210.210.22-0.07-25.00%4,10544,07772.66%
ZNGA210806C000110002021-07-30 3:51PM EDT11.000.120.100.11-0.02-14.29%4354,02375.00%
ZNGA210806C000115002021-07-30 3:59PM EDT11.500.050.050.06-0.02-28.57%12122,47880.47%
ZNGA210806C000120002021-07-30 2:41PM EDT12.000.040.030.040.00-321,45088.28%
ZNGA210806C000125002021-07-30 3:24PM EDT12.500.030.000.030.00-114489.06%
ZNGA210806C000130002021-07-30 3:31PM EDT13.000.020.020.030.00-4638110.94%
ZNGA210806C000135002021-07-28 1:11PM EDT13.500.010.000.030.00-519114.06%
ZNGA210806C000140002021-07-30 12:48PM EDT14.000.010.000.02-0.01-50.00%102120118.75%
ZNGA210806C000145002021-07-30 3:52PM EDT14.500.020.010.03+0.01+100.00%11284143.75%
ZNGA210806C000150002021-07-30 9:56AM EDT15.000.030.000.03+0.02+200.00%2397146.88%
ZNGA210806C000155002021-07-30 3:24PM EDT15.500.020.001.150.00-1204367.97%
ZNGA210806C000160002021-07-29 10:11AM EDT16.000.020.000.020.00-133156.25%
ZNGA210806C000165002021-07-21 10:30AM EDT16.500.020.001.890.00--7482.81%
ZNGA210806C000170002021-07-30 3:08PM EDT17.000.010.000.020.00-1490175.00%
ZNGA210806C000175002021-07-29 12:08PM EDT17.500.010.001.210.00-758869431.25%
ZNGA210806C000200002021-07-29 10:57AM EDT20.000.010.000.010.00-2252,986200.00%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZNGA210806P000040002021-07-30 3:41PM EDT4.000.010.000.01+0.01-160287.50%
ZNGA210806P000045002021-07-30 3:41PM EDT4.500.020.000.03+0.02-160293.75%
ZNGA210806P000050002021-07-30 3:37PM EDT5.000.020.000.01+0.02-150225.00%
ZNGA210806P000055002021-07-30 3:37PM EDT5.500.030.000.03+0.03-150228.13%
ZNGA210806P000080002021-07-27 3:49PM EDT8.000.020.010.030.00-1522104.69%
ZNGA210806P000085002021-07-28 1:41PM EDT8.500.030.000.180.00-518118.75%
ZNGA210806P000090002021-07-30 3:23PM EDT9.000.040.030.050.00-1415570.31%
ZNGA210806P000095002021-07-30 3:54PM EDT9.500.120.120.14+0.01+9.09%9871870.31%
ZNGA210806P000100002021-07-30 3:57PM EDT10.000.310.300.32+0.04+14.81%2151,43169.53%
ZNGA210806P000105002021-07-30 3:19PM EDT10.500.580.580.62+0.02+3.57%781,56869.53%
ZNGA210806P000110002021-07-30 3:56PM EDT11.001.030.901.02+0.13+14.44%1828461.72%
ZNGA210806P000115002021-07-30 12:33PM EDT11.501.311.341.52-0.08-5.76%11068.75%
ZNGA210806P000120002021-07-27 3:49PM EDT12.001.490.363.700.00-3021125.78%
ZNGA210806P000125002021-07-13 12:42PM EDT12.501.930.464.400.00-40100.78%
ZNGA210806P000130002021-07-13 12:42PM EDT13.002.380.784.900.00-40564.45%
ZNGA210806P000135002021-07-01 2:40PM EDT13.502.431.055.000.00-20508.98%