Ziff Davis, Inc. (ZD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD240920C00035000 | 2024-02-13 10:30AM EDT | 35.00 | 32.60 | 29.50 | 33.00 | 0.00 | - | - | 1 | 267.02% |
| ZD240920C00055000 | 2024-06-28 11:18AM EDT | 55.00 | 4.30 | 2.50 | 3.90 | 0.00 | - | 3 | 24 | 44.34% |
| ZD240920C00060000 | 2024-06-24 11:19AM EDT | 60.00 | 2.60 | 0.95 | 3.20 | 0.00 | - | 1 | 11 | 54.64% |
| ZD240920C00065000 | 2024-06-12 12:38PM EDT | 65.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 5 | 18 | 59.18% |
| ZD240920C00070000 | 2024-06-27 9:30AM EDT | 70.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 70.07% |
| ZD240920C00075000 | 2024-06-27 9:30AM EDT | 75.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 79.54% |
| ZD240920C00080000 | 2024-05-08 2:21PM EDT | 80.00 | 1.36 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 87.96% |
| ZD240920C00090000 | 2024-04-17 10:00AM EDT | 90.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 102.49% |
| ZD240920C00095000 | 2024-03-13 9:30AM EDT | 95.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ZD240920C00100000 | 2024-03-18 9:30AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ZD240920C00105000 | 2024-03-13 9:30AM EDT | 105.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD240920P00040000 | 2024-03-21 2:45PM EDT | 40.00 | 0.55 | 0.45 | 2.30 | 0.00 | - | - | 1 | 67.07% |
| ZD240920P00045000 | 2024-06-20 2:45PM EDT | 45.00 | 1.10 | 0.40 | 3.10 | 0.00 | - | 28 | 30 | 53.39% |
| ZD240920P00050000 | 2024-05-20 9:38AM EDT | 50.00 | 1.45 | 0.70 | 4.90 | 0.00 | - | 1 | 2 | 67.90% |
| ZD240920P00055000 | 2024-06-18 10:08AM EDT | 55.00 | 3.90 | 1.75 | 4.50 | 0.00 | - | 4 | 60 | 37.40% |
| ZD240920P00060000 | 2024-05-20 9:38AM EDT | 60.00 | 5.30 | 5.70 | 10.40 | 0.00 | - | 1 | 29 | 63.87% |
© 2024 Yahoo. All rights reserved.