Log in

Zynga Options Chain and Prices (NASDAQ:ZNGA)

$6.30
+0.04 (+0.64 %)
(As of 11/20/2019 04:01 AM ET)
Today's Range
$6.19
Now: $6.30
$6.32
50-Day Range
$5.70
MA: $6.16
$6.38
52-Week Range
$3.32
Now: $6.30
$6.65
Volume12.18 million shs
Average Volume17.10 million shs
Market Capitalization$5.96 billion
P/E Ratio315.00
Dividend YieldN/A
Beta0.31

Options Chain

Zynga (NASDAQ:ZNGA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/22/2019$12.00$0.090Call004.552870.087788
11/22/2019$11.50$0.080Call004.243750.085095
11/22/2019$10.50$0.000Call000
11/22/2019$10.00$0.100Call003.689040.11237
11/22/2019$9.50$0.085Call003.258660.107058
11/22/2019$9.00$0.085Call002.947040.114861
11/22/2019$8.50$0.100Call002.737420.139524
11/22/2019$8.00$0.000Call000
11/22/2019$7.50$0.080Call021.793750.161007
11/22/2019$7.00$0.005Call071 (+6)0.633372 (-0.028453)0.035559
11/22/2019$6.50$0.005Call61,260 (+20)0.24301 (+0.000354)0.080192
11/22/2019$6.00$0.305Call34148 (+8)0.339158 (+0.077711)0.945736
11/22/2019$5.50$0.815Call1160.983464 (+0.623894)0.941632
11/22/2019$5.00$1.315Call051.51357 (+0.233337)0.960239
11/22/2019$4.50$1.815Call002.0745 (-0.16433)0.970185
11/22/2019$4.00$2.320Call002.830340.971213
11/22/2019$3.50$2.860Call014.48672 (+1.56016)0.950387
11/22/2019$3.00$3.425Call006.51963 (+1.68668)0.93954
11/22/2019$2.50$3.725Call0001
11/22/2019$2.00$4.300Call02 (+2)1.51357 (-6.13523)1
11/22/2019$1.50$4.800Call002.07451
11/22/2019$1.00$5.300Call001.793751
11/22/2019$0.50$5.825Call0015.31140.994122
11/22/2019$12.00$5.775Put004.38614-0.923691
11/22/2019$11.50$5.225Put003.43762-0.964131
11/22/2019$10.50$4.350Put004.37225-0.862638
11/22/2019$10.00$3.575Put000
11/22/2019$9.50$3.315Put003.51813-0.870787
11/22/2019$9.00$2.705Put001.80746 (-1.07276)-0.984516
11/22/2019$8.50$2.215Put001.82531 (-0.214599)-0.96145
11/22/2019$8.00$1.740Put001.85746 (+0.581308)-0.912005
11/22/2019$7.50$1.270Put011.73903 (+0.623401)-0.852081
11/22/2019$7.00$0.720Put000.850586 (-0.120331)-0.909275
11/22/2019$6.50$0.185Put143 (-3)0
11/22/2019$6.00$0.005Put0915 (+6)0.35625 (+0.095557)-0.060665
11/22/2019$5.50$0.010Put01,1930.915395 (+0.075903)-0.045832
11/22/2019$5.00$0.055Put0332.06726 (-0.118289)-0.09164
11/22/2019$4.50$0.080Put003.0511-0.087
11/22/2019$4.00$0.080Put003.85-0.069502
11/22/2019$3.50$0.085Put004.83437-0.058651
11/22/2019$3.00$0.000Put000
11/22/2019$2.50$0.105Put007.51198-0.044065
11/22/2019$2.00$0.085Put008.76678-0.031307
11/22/2019$1.50$0.080Put0010.7085-0.023582
11/22/2019$1.00$0.085Put0013.9768-0.017584
11/22/2019$0.50$0.090Put0020.148-0.010411
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/20/2019 by MarketBeat.com Staff

Featured Article: What is Depreciation?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel