Log in
NASDAQ:ZNGA

Zynga Options Chain and Prices

$8.96
+0.11 (+1.24 %)
(As of 09/25/2020 12:00 AM ET)
Add
Compare
Today's Range
$8.83
Now: $8.96
$9.02
50-Day Range
$8.30
MA: $8.97
$9.95
52-Week Range
$5.63
Now: $8.96
$10.69
Volume15.27 million shs
Average Volume21.49 million shs
Market Capitalization$9.64 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.29

Options Chain

Zynga (NASDAQ:ZNGA) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2020$17.00$0.000Call0000
(+0)
0.00
10/2/2020$16.00$0.000Call0000
(+0)
0.00
10/2/2020$15.50$0.000Call0000
(+0)
0.00
10/2/2020$15.00$0.000Call0000
(+0)
0.00
10/2/2020$14.50$0.000Call0000
(+0)
0.00
10/2/2020$14.00$0.000Call0000
(+0)
0.00
10/2/2020$13.50$0.000Call0000
(+0)
0.00
10/2/2020$13.00$0.000Call0000
(+0)
0.00
10/2/2020$12.50$0.000Call0000
(+0)
0.00
10/2/2020$12.00$0.000Call00057
(+0)
0.00
10/2/2020$11.50$0.000Call00017
(+0)
0.00
10/2/2020$11.00$0.000Call00075
(+0)
0.00
10/2/2020$10.50$0.000Call000767
(+0)
0.00
10/2/2020$10.00$0.015Call1,0971062262854
(+23)
0.492188
(-0.071715)
0.05741316
10/2/2020$9.50$0.045Call18611147769
(+21)
0.422632
(-0.058717)
0.16590960
10/2/2020$9.00$0.180Call90547718612702
(-424)
0.401812
(-0.058557)
0.479243184
10/2/2020$8.50$0.525Call201121171120
(+73)
0.463753
(-0.005801)
0.80314542
10/2/2020$8.00$1.280Call51119125
(-15)
1.49271
(+1.23576)
0.74268216
10/2/2020$7.50$0.000Call10015
(+0)
0.4608870.01
10/2/2020$7.00$0.000Call0007
(+0)
0.00
10/2/2020$6.50$0.000Call0000
(+0)
0.00
10/2/2020$6.00$0.000Call0000
(+0)
0.00
10/2/2020$5.50$0.000Call00026
(+0)
0.00
10/2/2020$5.00$0.000Call0000
(+0)
0.00
10/2/2020$4.50$0.000Call1011
(+0)
0.01
10/2/2020$4.00$0.000Call0000
(+0)
0.00
10/2/2020$3.50$0.000Call0000
(+0)
0.00
10/2/2020$3.00$0.000Call0000
(+0)
0.00
10/2/2020$2.50$0.000Call0000
(+0)
0.00
10/2/2020$2.00$0.000Call0000
(+0)
0.00
10/2/2020$17.00$0.000Put0000
(+0)
0.00
10/2/2020$16.00$0.000Put0000
(+0)
0.00
10/2/2020$15.50$0.000Put0000
(+0)
0.00
10/2/2020$15.00$0.000Put0000
(+0)
0.00
10/2/2020$14.50$0.000Put0000
(+0)
0.00
10/2/2020$14.00$0.000Put0000
(+0)
0.00
10/2/2020$13.50$0.000Put0000
(+0)
0.00
10/2/2020$13.00$0.000Put0000
(+0)
0.00
10/2/2020$12.50$0.000Put0000
(+0)
0.00
10/2/2020$12.00$0.000Put0000
(+0)
0.00
10/2/2020$11.50$0.000Put0000
(+0)
0.00
10/2/2020$11.00$0.000Put0001
(+0)
0.00
10/2/2020$10.50$0.000Put0000
(+0)
0.00
10/2/2020$10.00$0.000Put10111
(+1)
0.742158
(+0.239033)
0.01
10/2/2020$9.50$0.825Put1421228
(+0)
0.99988
(+0.222984)
-0.6387637
10/2/2020$9.00$0.235Put16795151290
(+1)
0.431145
(-0.026215)
-0.5175553
10/2/2020$8.50$0.275Put1098512733
(+55)
0.98113
(+0.492747)
-0.32300733
10/2/2020$8.00$0.015Put16210220
(+1)
0.513753
(-0.054319)
-0.0506786
10/2/2020$7.50$0.005Put000160
(+0)
0.640152-0.0193070
10/2/2020$7.00$0.000Put0000
(+0)
0.00
10/2/2020$6.50$0.000Put0000
(+0)
0.00
10/2/2020$6.00$0.000Put0000
(+0)
0.00
10/2/2020$5.50$0.000Put0000
(+0)
0.00
10/2/2020$5.00$0.000Put0000
(+0)
0.00
10/2/2020$4.50$0.000Put0000
(+0)
0.00
10/2/2020$4.00$0.000Put0000
(+0)
0.00
10/2/2020$3.50$0.000Put0000
(+0)
0.00
10/2/2020$3.00$0.000Put0000
(+0)
0.00
10/2/2020$2.50$0.000Put0000
(+0)
0.00
10/2/2020$2.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/26/2020 by MarketBeat.com Staff

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.