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

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
12/10/2021	$13.00	$0.000	Call	0	0	0	0 (+0)	0.849632 (-0.049649)	0.0	0
12/10/2021	$12.50	$0.000	Call	0	0	0	0 (+0)	0.849632 (-0.049649)	0.0	0
12/10/2021	$12.00	$0.000	Call	0	0	0	0 (+0)	0.849632 (-0.049649)	0.0	0
12/10/2021	$11.50	$0.000	Call	0	0	0	177 (+0)	0.849632 (-0.049649)	0.0	0
12/10/2021	$11.00	$0.000	Call	0	0	0	185 (+0)	0.849632 (-0.049649)	0.0	0
12/10/2021	$10.50	$0.000	Call	0	0	0	159 (+0)	0.849632 (-0.049649)	0.0	0
12/10/2021	$10.00	$0.000	Call	0	0	0	263 (+0)	0.849632 (-0.049649)	0.0	0
12/10/2021	$9.50	$0.000	Call	0	0	0	82 (+0)	0.849632 (-0.049649)	0.0	0
12/10/2021	$9.00	$0.000	Call	0	0	0	332 (+0)	0.849632 (-0.049649)	0.0000010	0
12/10/2021	$8.50	$0.000	Call	25	18	3	1178 (+186)	0.849632 (-0.049649)	0.000042	13

12/10/2021	$8.00	$0.000	Call	17	6	0	790 (-1)	0.849632 (-0.049649)	0.000895	9
12/10/2021	$7.50	$0.002	Call	133	7	84	1935 (+20)	0.849632 (-0.049649)	0.011618	23
12/10/2021	$7.00	$0.018	Call	3,241	2,001	1,116	2230 (+271)	0.849632 (+0.062524)	0.086236	174
12/10/2021	$6.50	$0.078	Call	4,917	2,997	1,050	2663 (+628)	0.715359 (+0.048741)	0.313875	314
12/10/2021	$6.00	$0.337	Call	148	30	70	2252 (-109)	0.697658 (+0.042056)	0.779889	65
12/10/2021	$5.50	$0.791	Call	11	2	6	49 (+5)	0.797598 (-0.081206)	0.9711	8
12/10/2021	$5.00	$1.286	Call	2	2	0	4 (+2)	0.797598 (-0.442952)	0.999563	1
12/10/2021	$4.50	$1.786	Call	2	2	0	5 (+0)	0.797598 (-0.442952)	1.0	1
12/10/2021	$4.00	$2.286	Call	0	0	0	1 (+0)	0.797598 (-0.442952)	1.0	0
12/10/2021	$3.50	$2.786	Call	0	0	0	0 (+0)	0.797598 (-0.442952)	1.0	0
12/10/2021	$3.00	$3.286	Call	0	0	0	2 (+0)	0.797598 (-0.442952)	1.0	0
12/10/2021	$2.00	$4.286	Call	0	0	0	1 (+0)	0.797598 (-0.442952)	1.0	0
12/10/2021	$13.00	$6.715	Put	1	0	0	0 (+0)	0.849632 (-0.049649)	-1.0	1
12/10/2021	$12.50	$6.215	Put	0	0	0	0 (+0)	0.849632 (-0.049649)	-1.0	0
12/10/2021	$12.00	$5.715	Put	0	0	0	0 (+0)	0.849632 (-0.049649)	-1.0	0
12/10/2021	$11.50	$5.215	Put	0	0	0	0 (+0)	0.849632 (-0.049649)	-1.0	0
12/10/2021	$11.00	$4.715	Put	0	0	0	5 (+0)	0.849632 (-0.049649)	-1.0	0
12/10/2021	$10.50	$4.215	Put	0	0	0	0 (+0)	0.849632 (-0.049649)	-1.0	0
12/10/2021	$10.00	$3.715	Put	0	0	0	0 (+0)	0.849632 (-0.049649)	-0.999999	0
12/10/2021	$9.50	$3.215	Put	0	0	0	1 (+0)	0.849632 (-0.049649)	-0.999999	0
12/10/2021	$9.00	$2.715	Put	0	0	0	0 (+0)	0.849632 (-0.049649)	-0.999999	0
12/10/2021	$8.50	$2.215	Put	2	0	0	6 (+0)	0.849632 (-0.049649)	-0.999999	2
12/10/2021	$8.00	$1.715	Put	5	0	0	84 (+0)	0.849632 (-0.049649)	-0.999999	1
12/10/2021	$7.50	$1.222	Put	7	7	0	132 (+0)	1.05331 (+0.154025)	-0.965701	2
12/10/2021	$7.00	$0.732	Put	66	1	63	1100 (+1)	0.849632 (+0.062524)	-0.914488	8
12/10/2021	$6.50	$0.292	Put	373	324	7	416 (+8)	0.715359 (+0.048741)	-0.686625	73
12/10/2021	$6.00	$0.051	Put	117	56	44	466 (+88)	0.697658 (+0.042056)	-0.220347	45
12/10/2021	$5.50	$0.005	Put	61	58	1	605 (+83)	0.797598 (-0.081206)	-0.029077	13
12/10/2021	$5.00	$0.000	Put	87	32	55	221 (+49)	0.797598 (-0.442952)	-0.000609	12
12/10/2021	$4.50	$0.000	Put	0	0	0	385 (+4)	0.797598 (-0.442952)	-0.0000010	0
12/10/2021	$4.00	$0.000	Put	0	0	0	0 (+0)	0.797598 (-0.442952)	0.0	0
12/10/2021	$3.50	$0.000	Put	0	0	0	0 (+0)	0.797598 (-0.442952)	0.0	0
12/10/2021	$3.00	$0.000	Put	0	0	0	0 (+0)	0.797598 (-0.442952)	0.0	0
12/10/2021	$2.00	$0.000	Put	3	1	2	0 (+0)	0.797598 (-0.442952)	0.0	2

End-of-day options data provided by Trade Alert and Intrinio.

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

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources