ZYNGA Inc CL A COMMON

(NASDAQ: ZNGA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
3.08Down-0.07-2.22%Today's Close  |  3.07 -0.01 -0.32% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
0.500 126.2.ZNGA4IKC000500 NA NA NA NA 2.550 2.63 NA 60
1.000 126.2.ZNGA4IKC001000 NA NA NA NA 2.050 2.13 NA NA
1.500 126.2.ZNGA4IKC001500 1.55 +0.08 +5.44% 0.05 1.550 1.63 10 202
2.000 126.2.ZNGA4IKC002000 1.07 -0.03 -2.73% 0.05 1.050 1.13 47 861
2.500 126.2.ZNGA4IKC002500 0.57 -0.06 -9.52% 0.02 0.550 0.6 460 2,513
3.000 126.2.ZNGA4IKC003000 0.09 -0.05 -35.71% 0.02 0.080 0.1 3,689 27,515
3.500 126.2.ZNGA4IKC003500 0.01 unch unch 0.01 NA 0.01 21 20,120
4.000 126.2.ZNGA4IKC004000 0.01 -0.01 -50.00% 0.01 NA 0.01 100 27,275
4.500 126.2.ZNGA4IKC004500 0.02 unch unch 0.01 NA 0.01 9 15,672
5.000 126.2.ZNGA4IKC005000 0.03 unch unch 0.02 NA 0.02 10 7,600
5.500 126.2.ZNGA4IKC005500 0.01 unch unch 0.02 NA 0.02 90 4,374
6.000 126.2.ZNGA4IKC006000 0.03 +0.01 +50.00% 0.02 NA 0.02 5 2,394
6.500 126.2.ZNGA4IKC006500 NA NA NA NA NA NA NA
7.000 126.2.ZNGA4IKC007000 0.05 +0.05 NA 0.02 NA 0.02 5 14,706
8.000 126.2.ZNGA4IKC008000 NA NA NA NA NA 0.02 NA 1,492
9.000 126.2.ZNGA4IKC009000 NA NA NA NA NA 0.02 NA 695
10.000 126.2.ZNGA4IKC010000 NA NA NA NA NA 0.02 NA 140
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
0.500 126.2.ZNGA4UKC000500 NA NA NA NA NA 0.02 NA NA
1.000 126.2.ZNGA4UKC001000 NA NA NA NA NA 0.02 NA NA
1.500 126.2.ZNGA4UKC001500 0.03 +0.03 NA 0.02 NA 0.02 10 10
2.000 126.2.ZNGA4UKC002000 0.01 unch unch 0.02 NA 0.02 1 533
2.500 126.2.ZNGA4UKC002500 0.01 unch unch 0.01 NA 0.01 25 3,886
3.000 126.2.ZNGA4UKC003000 0.01 -0.01 -50.00% 0.01 NA 0.01 200 28,165
3.500 126.2.ZNGA4UKC003500 0.40 unch unch 0.02 0.390 0.44 15 2,118
4.000 126.2.ZNGA4UKC004000 0.93 +0.03 +3.33% 0.03 0.900 0.95 72 770
4.500 126.2.ZNGA4UKC004500 1.43 -0.18 -11.18% 0.03 1.370 1.45 4 118
5.000 126.2.ZNGA4UKC005000 2.00 -0.08 -3.85% 0.03 1.870 1.95 5 40
5.500 126.2.ZNGA4UKC005500 2.65 +0.05 +1.92% 0.03 2.370 2.45 10 620
6.000 126.2.ZNGA4UKC006000 2.94 -0.11 -3.61% 0.03 2.870 2.95 7 274
6.500 126.2.ZNGA4UKC006500 NA NA NA NA NA NA NA
7.000 126.2.ZNGA4UKC007000 NA NA NA NA 3.850 3.95 NA 57
8.000 126.2.ZNGA4UKC008000 NA NA NA NA 4.850 4.95 NA NA
9.000 126.2.ZNGA4UKC009000 NA NA NA NA 5.850 5.95 NA 83
10.000 126.2.ZNGA4UKC010000 NA NA NA NA 6.850 6.95 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:50 PM ET