Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For ZNGA Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
ZNGA ZYNGA INC. CLASS A COMMON STOC   0.447 0.278 7.02 -0.11

 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZNGA 0.97 1.08 0.95 1.02 5 165  W   6 ZNGA 0.00 0.01 0.03 0.01 0 300  W  
ZNGA 0.50 0.56 0.56 0.52 25 744  W   6.5 ZNGA 0.01 0.03 0.02 0.00 27 589  W  
ZNGA 0.14 0.16 0.14 0.08 1463 1255  W   7 ZNGA 0.12 0.15 0.13 0.06 172 5161  W  
ZNGA 0.03 0.04 0.04 0.00 502 975  W   7.5 ZNGA 0.06 0.71 0.59 0.48 2 10  W  
ZNGA 0.00 0.01 0.02 0.01 66 550  W   8 ZNGA 0.36 1.20 0.88 0.98 0 3  W  
ZNGA 0.00 0.01 0.01 0.01 0 23  W   8.5 ZNGA 0.02 3.40 0.00 1.48 0 0  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZNGA 0.81 1.33 1.05 1.03 4 568  W   6 ZNGA 0.00 0.04 0.01 0.00 0 59  W  
ZNGA 0.51 0.66 0.65 0.53 7 681  W   6.5 ZNGA 0.04 0.07 0.05 0.01 63 154  W  
ZNGA 0.22 0.25 0.24 0.14 1263 8388  W   7 ZNGA 0.19 0.22 0.20 0.11 186 133  W  
ZNGA 0.07 0.09 0.08 0.01 692 1087  W   7.5 ZNGA 0.32 0.59 0.50 0.48 0 11  W  
ZNGA 0.03 0.04 0.04 0.00 5 333  W   8 ZNGA 0.98 1.33 0.95 0.97 6 0  W  
ZNGA 0.00 0.09 0.04 0.04 0 20  W   8.5 ZNGA 1.26 1.72 0.00 1.47 0 0  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZNGA 0.84 1.23 0.89 1.04 1 160  W   6 ZNGA 0.00 0.06 0.46 0.00 0 232  W  
ZNGA 0.57 0.62 0.55 0.56 2 604  W   6.5 ZNGA 0.06 0.08 0.06 0.02 96 367  W  
ZNGA 0.26 0.29 0.27 0.19 28 700  W   7 ZNGA 0.23 0.26 0.21 0.15 50 368  W  
ZNGA 0.10 0.12 0.12 0.03 21 261  W   7.5 ZNGA 0.50 0.65 0.00 0.49 0 0  W  
ZNGA 0.03 0.05 0.03 0.00 40 159  W   8 ZNGA 0.69 1.31 0.00 0.96 0 0  W  
ZNGA 0.01 0.03 0.03 0.00 0 20  W   8.5 ZNGA 1.19 1.79 1.65 1.45 6 5  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZNGA 1.01 1.08 1.06 1.06 107 15234  S   6 ZNGA 0.01 0.03 0.02 0.00 82 1767  S  
ZNGA 0.30 0.67 0.63 0.59 3 0  S   6.5 ZNGA 0.08 0.10 0.09 0.03 216 0  S  
ZNGA 0.29 0.32 0.32 0.23 1826 19557  S   7 ZNGA 0.26 0.27 0.29 0.17 117 1156  S  
ZNGA 0.12 0.15 0.00 0.06 0 0  S   7.5 ZNGA 0.57 0.63 0.00 0.49 0 0  S  
ZNGA 0.06 0.07 0.07 0.01 92 7148  S   8 ZNGA 0.70 1.20 0.98 0.93 1 19  S  
ZNGA 0.02 0.04 0.00 0.00 0 0  S   8.5 ZNGA 1.26 1.79 0.00 1.42 0 0  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZNGA 0.76 1.41 1.11 1.09 2 0  W   6 ZNGA 0.02 0.04 0.04 0.00 2 10  W  
ZNGA 0.60 0.73 0.55 0.63 1 65  W   6.5 ZNGA 0.09 0.14 0.12 0.04 33 179  W  
ZNGA 0.32 0.37 0.39 0.28 0 1586  W   7 ZNGA 0.28 0.32 0.52 0.18 1 12  W  
ZNGA 0.15 0.18 0.16 0.09 6 88  W   7.5 ZNGA 0.60 0.66 0.93 0.48 0 1  W  
ZNGA 0.07 0.09 0.08 0.02 0 183  W   8 ZNGA 1.01 1.07 1.05 0.91 4 2  W  
ZNGA 0.00 0.05 0.07 0.00 0 71  W   8.5 ZNGA 1.20 1.80 0.00 1.39 0 0  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZNGA 0.86 1.39 1.19 1.13 0 0  W   6 ZNGA 0.03 0.13 0.02 0.01 0 1  W  
ZNGA 0.31 0.80 0.65 0.68 1 4  W   6.5 ZNGA 0.12 0.15 0.19 0.05 2 18  W  
ZNGA 0.35 0.39 0.37 0.32 1 39  W   7 ZNGA 0.31 0.36 0.46 0.18 2 6  W  
ZNGA 0.17 0.20 0.18 0.12 28 1593  W   7.5 ZNGA 0.58 0.72 0.64 0.47 0 1  W  
ZNGA 0.08 0.11 0.12 0.03 1 207  W   8 ZNGA 0.71 1.24 0.00 0.88 0 0  W  
ZNGA 0.04 0.07 0.07 0.01 0 10  W   8.5 ZNGA 1.20 1.82 0.00 1.34 0 0  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZNGA 1.08 1.14 1.10 1.22 34 230  S   6 ZNGA 0.06 0.07 0.06 0.01 0 402  S  
ZNGA 0.39 0.42 0.41 0.43 81 2488  S   7 ZNGA 0.34 0.37 0.41 0.18 4 132  S  
ZNGA 0.11 0.13 0.11 0.07 2105 2801  S   8 ZNGA 1.01 1.34 0.99 0.80 0 11  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.