New Zealand markets closed

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.77-0.16 (-1.79%)
At close: 04:00PM EST
8.77 0.00 (0.00%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA220128C000020002022-01-24 9:39AM EST2.007.006.509.300.00-122,637.50%
ZNGA220128C000025002022-01-19 9:41AM EST2.506.576.108.300.00--01,943.75%
ZNGA220128C000030002022-01-18 12:07AM EST3.006.105.657.750.00-101,668.75%
ZNGA220128C000040002022-01-20 10:56AM EST4.005.103.907.300.00-331,209.38%
ZNGA220128C000045002022-01-04 10:22AM EST4.501.874.106.800.00--11,284.38%
ZNGA220128C000050002022-01-07 12:19PM EST5.003.352.886.300.00-11939.06%
ZNGA220128C000055002022-01-11 9:37AM EST5.503.002.874.500.00-32608.59%
ZNGA220128C000060002022-01-25 3:26PM EST6.003.472.254.55+0.78+29.00%1142637.50%
ZNGA220128C000065002022-01-24 3:43PM EST6.502.401.942.870.00-8702296.88%
ZNGA220128C000070002022-01-25 12:03PM EST7.001.720.311.97-0.03-1.71%91,548278.13%
ZNGA220128C000075002022-01-24 2:02PM EST7.501.271.031.56-0.13-9.29%1512115.63%
ZNGA220128C000080002022-01-25 2:33PM EST8.000.840.670.88-0.11-11.58%3515653.13%
ZNGA220128C000085002022-01-25 3:57PM EST8.500.320.230.39-0.08-20.00%7646873.44%
ZNGA220128C000090002022-01-25 3:58PM EST9.000.040.030.04-0.05-55.56%8802,40438.28%
ZNGA220128C000095002022-01-25 3:57PM EST9.500.020.010.02-0.01-33.33%1262,14959.38%
ZNGA220128C000100002022-01-25 2:43PM EST10.000.010.000.010.00-3331,44071.88%
ZNGA220128C000105002022-01-25 2:43PM EST10.500.010.000.010.00-310893.75%
ZNGA220128C000110002022-01-25 9:44AM EST11.000.010.000.010.00-7257112.50%
ZNGA220128C000115002022-01-19 2:52PM EST11.500.010.000.010.00-1931131.25%
ZNGA220128C000120002022-01-18 12:07AM EST12.000.010.000.020.00-331162.50%
ZNGA220128C000130002022-01-19 10:05AM EST13.000.010.000.020.00--3196.88%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZNGA220128P000045002022-01-18 12:07AM EST4.501.000.000.010.00--2312.50%
ZNGA220128P000050002022-01-19 3:34PM EST5.000.010.000.010.00-992262.50%
ZNGA220128P000055002022-01-13 11:15AM EST5.500.010.000.010.00-180225.00%
ZNGA220128P000060002022-01-19 12:41PM EST6.000.010.000.010.00-2369187.50%
ZNGA220128P000065002022-01-24 9:45AM EST6.500.010.000.010.00-10737150.00%
ZNGA220128P000070002022-01-24 11:47AM EST7.000.010.000.010.00-32,028118.75%
ZNGA220128P000075002022-01-25 12:43PM EST7.500.010.000.01-0.01-50.00%641787.50%
ZNGA220128P000080002022-01-25 3:53PM EST8.000.020.020.03-0.01-33.33%20176176.56%
ZNGA220128P000085002022-01-25 3:51PM EST8.500.060.020.06+0.02+50.00%6261,42451.56%
ZNGA220128P000090002022-01-25 3:22PM EST9.000.210.210.36+0.03+16.67%3031,73670.31%
ZNGA220128P000095002022-01-25 11:51AM EST9.500.800.601.07+0.17+26.98%937108.59%
ZNGA220128P000100002022-01-18 12:07AM EST10.000.870.501.830.00--3328.13%
ZNGA220128P000105002022-01-18 12:07AM EST10.502.950.783.650.00--1332.03%
ZNGA220128P000110002022-01-20 3:59PM EST11.001.961.974.000.00-110462.50%