S&P 500   4,701.21 (+0.31%)
DOW   35,754.75 (+0.10%)
QQQ   399.29 (+0.37%)
AAPL   175.16 (+2.33%)
MSFT   334.92 (+0.00%)
FB   330.76 (+2.46%)
GOOGL   2,964.28 (+0.64%)
AMZN   3,516.49 (-0.19%)
TSLA   1,066.01 (+1.36%)
NVDA   318.00 (-1.93%)
BABA   125.01 (-0.42%)
NIO   35.07 (+5.89%)
CGC   10.93 (+2.73%)
AMD   144.96 (+0.08%)
GE   98.46 (+0.93%)
MU   85.81 (-0.02%)
T   23.17 (+0.39%)
F   19.83 (-0.65%)
DIS   153.33 (+1.67%)
PFE   51.41 (-0.60%)
AMC   32.10 (+3.41%)
ACB   6.59 (+3.29%)
BA   211.04 (+1.06%)
S&P 500   4,701.21 (+0.31%)
DOW   35,754.75 (+0.10%)
QQQ   399.29 (+0.37%)
AAPL   175.16 (+2.33%)
MSFT   334.92 (+0.00%)
FB   330.76 (+2.46%)
GOOGL   2,964.28 (+0.64%)
AMZN   3,516.49 (-0.19%)
TSLA   1,066.01 (+1.36%)
NVDA   318.00 (-1.93%)
BABA   125.01 (-0.42%)
NIO   35.07 (+5.89%)
CGC   10.93 (+2.73%)
AMD   144.96 (+0.08%)
GE   98.46 (+0.93%)
MU   85.81 (-0.02%)
T   23.17 (+0.39%)
F   19.83 (-0.65%)
DIS   153.33 (+1.67%)
PFE   51.41 (-0.60%)
AMC   32.10 (+3.41%)
ACB   6.59 (+3.29%)
BA   211.04 (+1.06%)
S&P 500   4,701.21 (+0.31%)
DOW   35,754.75 (+0.10%)
QQQ   399.29 (+0.37%)
AAPL   175.16 (+2.33%)
MSFT   334.92 (+0.00%)
FB   330.76 (+2.46%)
GOOGL   2,964.28 (+0.64%)
AMZN   3,516.49 (-0.19%)
TSLA   1,066.01 (+1.36%)
NVDA   318.00 (-1.93%)
BABA   125.01 (-0.42%)
NIO   35.07 (+5.89%)
CGC   10.93 (+2.73%)
AMD   144.96 (+0.08%)
GE   98.46 (+0.93%)
MU   85.81 (-0.02%)
T   23.17 (+0.39%)
F   19.83 (-0.65%)
DIS   153.33 (+1.67%)
PFE   51.41 (-0.60%)
AMC   32.10 (+3.41%)
ACB   6.59 (+3.29%)
BA   211.04 (+1.06%)
S&P 500   4,701.21 (+0.31%)
DOW   35,754.75 (+0.10%)
QQQ   399.29 (+0.37%)
AAPL   175.16 (+2.33%)
MSFT   334.92 (+0.00%)
FB   330.76 (+2.46%)
GOOGL   2,964.28 (+0.64%)
AMZN   3,516.49 (-0.19%)
TSLA   1,066.01 (+1.36%)
NVDA   318.00 (-1.93%)
BABA   125.01 (-0.42%)
NIO   35.07 (+5.89%)
CGC   10.93 (+2.73%)
AMD   144.96 (+0.08%)
GE   98.46 (+0.93%)
MU   85.81 (-0.02%)
T   23.17 (+0.39%)
F   19.83 (-0.65%)
DIS   153.33 (+1.67%)
PFE   51.41 (-0.60%)
AMC   32.10 (+3.41%)
ACB   6.59 (+3.29%)
BA   211.04 (+1.06%)
NASDAQ:ZNGA

Zynga Options Chain and Prices

$6.53
+0.23 (+3.65%)
(As of 12/8/2021 04:00 PM ET)
Add
Compare
Today's Range
$6.21
$6.70
50-Day Range
$5.77
$7.80
52-Week Range
$5.57
$12.32
Volume
1.87 million shs
Average Volume
19.87 million shs
Market Capitalization
$7.31 billion
P/E Ratio
N/A
Dividend Yield
N/A
Beta
0.13

Zynga (NASDAQ:ZNGA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/10/2021$13.00$0.000Call0000
(+0)
0.849632
(-0.049649)
0.00
12/10/2021$12.50$0.000Call0000
(+0)
0.849632
(-0.049649)
0.00
12/10/2021$12.00$0.000Call0000
(+0)
0.849632
(-0.049649)
0.00
12/10/2021$11.50$0.000Call000177
(+0)
0.849632
(-0.049649)
0.00
12/10/2021$11.00$0.000Call000185
(+0)
0.849632
(-0.049649)
0.00
12/10/2021$10.50$0.000Call000159
(+0)
0.849632
(-0.049649)
0.00
12/10/2021$10.00$0.000Call000263
(+0)
0.849632
(-0.049649)
0.00
12/10/2021$9.50$0.000Call00082
(+0)
0.849632
(-0.049649)
0.00
12/10/2021$9.00$0.000Call000332
(+0)
0.849632
(-0.049649)
0.00000100
12/10/2021$8.50$0.000Call251831178
(+186)
0.849632
(-0.049649)
0.00004213
12/10/2021$8.00$0.000Call1760790
(-1)
0.849632
(-0.049649)
0.0008959
12/10/2021$7.50$0.002Call1337841935
(+20)
0.849632
(-0.049649)
0.01161823
12/10/2021$7.00$0.018Call3,2412,0011,1162230
(+271)
0.849632
(+0.062524)
0.086236174
12/10/2021$6.50$0.078Call4,9172,9971,0502663
(+628)
0.715359
(+0.048741)
0.313875314
12/10/2021$6.00$0.337Call14830702252
(-109)
0.697658
(+0.042056)
0.77988965
12/10/2021$5.50$0.791Call112649
(+5)
0.797598
(-0.081206)
0.97118
12/10/2021$5.00$1.286Call2204
(+2)
0.797598
(-0.442952)
0.9995631
12/10/2021$4.50$1.786Call2205
(+0)
0.797598
(-0.442952)
1.01
12/10/2021$4.00$2.286Call0001
(+0)
0.797598
(-0.442952)
1.00
12/10/2021$3.50$2.786Call0000
(+0)
0.797598
(-0.442952)
1.00
12/10/2021$3.00$3.286Call0002
(+0)
0.797598
(-0.442952)
1.00
12/10/2021$2.00$4.286Call0001
(+0)
0.797598
(-0.442952)
1.00
12/10/2021$13.00$6.715Put1000
(+0)
0.849632
(-0.049649)
-1.01
12/10/2021$12.50$6.215Put0000
(+0)
0.849632
(-0.049649)
-1.00
12/10/2021$12.00$5.715Put0000
(+0)
0.849632
(-0.049649)
-1.00
12/10/2021$11.50$5.215Put0000
(+0)
0.849632
(-0.049649)
-1.00
12/10/2021$11.00$4.715Put0005
(+0)
0.849632
(-0.049649)
-1.00
12/10/2021$10.50$4.215Put0000
(+0)
0.849632
(-0.049649)
-1.00
12/10/2021$10.00$3.715Put0000
(+0)
0.849632
(-0.049649)
-0.9999990
12/10/2021$9.50$3.215Put0001
(+0)
0.849632
(-0.049649)
-0.9999990
12/10/2021$9.00$2.715Put0000
(+0)
0.849632
(-0.049649)
-0.9999990
12/10/2021$8.50$2.215Put2006
(+0)
0.849632
(-0.049649)
-0.9999992
12/10/2021$8.00$1.715Put50084
(+0)
0.849632
(-0.049649)
-0.9999991
12/10/2021$7.50$1.222Put770132
(+0)
1.05331
(+0.154025)
-0.9657012
12/10/2021$7.00$0.732Put661631100
(+1)
0.849632
(+0.062524)
-0.9144888
12/10/2021$6.50$0.292Put3733247416
(+8)
0.715359
(+0.048741)
-0.68662573
12/10/2021$6.00$0.051Put1175644466
(+88)
0.697658
(+0.042056)
-0.22034745
12/10/2021$5.50$0.005Put61581605
(+83)
0.797598
(-0.081206)
-0.02907713
12/10/2021$5.00$0.000Put873255221
(+49)
0.797598
(-0.442952)
-0.00060912
12/10/2021$4.50$0.000Put000385
(+4)
0.797598
(-0.442952)
-0.00000100
12/10/2021$4.00$0.000Put0000
(+0)
0.797598
(-0.442952)
0.00
12/10/2021$3.50$0.000Put0000
(+0)
0.797598
(-0.442952)
0.00
12/10/2021$3.00$0.000Put0000
(+0)
0.797598
(-0.442952)
0.00
12/10/2021$2.00$0.000Put3120
(+0)
0.797598
(-0.442952)
0.02
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/8/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.