ZYNGA Inc CL A COMMON

(NASDAQ: ZNGA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
4.29 Up +0.18 +4.36%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 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.ZNGA4DJC000500 NA NA NA NA 3.700 3.85 NA NA
1.000 126.2.ZNGA4DJC001000 NA NA NA NA 3.200 3.35 NA NA
1.500 126.2.ZNGA4DJC001500 NA NA NA NA 2.740 2.81 NA NA
2.000 126.2.ZNGA4DJC002000 2.18 -0.20 -8.40% 0.02 2.240 2.31 4 50
2.500 126.2.ZNGA4DJC002500 1.51 -0.18 -10.65% 0.02 1.740 1.81 141 291
3.000 126.2.ZNGA4DJC003000 1.18 +0.08 +7.27% 0.02 1.240 1.31 103 1,264
3.500 126.2.ZNGA4DJC003500 0.75 +0.18 +31.58% 0.01 0.740 0.8 53 1,932
4.000 126.2.ZNGA4DJC004000 0.27 +0.14 +107.69% 0.01 0.270 0.3 5,543 24,605
4.500 126.2.ZNGA4DJC004500 0.01 unch unch 0.01 NA 0.01 843 31,111
5.000 126.2.ZNGA4DJC005000 0.01 unch unch 0.01 NA 0.01 10 41,128
5.500 126.2.ZNGA4DJC005500 0.01 unch unch 0.01 NA 0.01 6 25,691
6.000 126.2.ZNGA4DJC006000 0.01 unch unch 0.01 NA 0.01 50 23,687
6.500 126.2.ZNGA4DJC006500 NA NA NA NA NA 0.03 NA NA
7.000 126.2.ZNGA4DJC007000 0.01 unch unch 0.01 NA 0.01 40 8,653
7.500 126.2.ZNGA4DJC007500 NA NA NA NA NA 0.03 NA NA
8.000 126.2.ZNGA4DJC008000 0.02 +0.01 +100.00% 0.03 NA 0.03 5 203
8.500 126.2.ZNGA4DJC008500 NA NA NA NA NA 0.03 NA NA
9.000 126.2.ZNGA4DJC009000 NA NA NA NA NA 0.03 NA NA
10.000 126.2.ZNGA4DJC010000 0.01 unch unch 0.03 NA 0.03 28 73
APRIL 19, 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.ZNGA4PJC000500 NA NA NA NA NA 0.03 NA NA
1.000 126.2.ZNGA4PJC001000 NA NA NA NA NA 0.01 NA NA
1.500 126.2.ZNGA4PJC001500 NA NA NA NA NA 0.01 NA NA
2.000 126.2.ZNGA4PJC002000 NA NA NA NA NA 0.01 NA NA
2.500 126.2.ZNGA4PJC002500 NA NA NA NA NA 0.01 NA NA
3.000 126.2.ZNGA4PJC003000 0.02 +0.01 +100.00% 0.01 NA 0.01 13 58
3.500 126.2.ZNGA4PJC003500 0.01 unch unch 0.01 NA 0.01 769 2,986
4.000 126.2.ZNGA4PJC004000 0.01 -0.03 -75.00% 0.01 NA 0.01 554 10,926
4.500 126.2.ZNGA4PJC004500 0.21 -0.19 -47.50% 0.04 0.210 0.25 1,356 7,695
5.000 126.2.ZNGA4PJC005000 0.85 -0.07 -7.61% 0.05 0.690 0.76 28 3,721
5.500 126.2.ZNGA4PJC005500 1.20 -0.24 -16.67% 0.05 1.190 1.26 93 6,661
6.000 126.2.ZNGA4PJC006000 1.75 -0.19 -9.79% 0.05 1.720 1.76 137 1,773
6.500 126.2.ZNGA4PJC006500 NA NA NA NA 2.190 2.26 NA NA
7.000 126.2.ZNGA4PJC007000 2.83 -0.15 -5.03% 0.05 2.690 2.76 65 1,247
7.500 126.2.ZNGA4PJC007500 NA NA NA NA 3.150 3.3 NA NA
8.000 126.2.ZNGA4PJC008000 2.37 +2.37 NA 0.09 3.650 3.8 7 2
8.500 126.2.ZNGA4PJC008500 NA NA NA NA 4.150 4.3 NA NA
9.000 126.2.ZNGA4PJC009000 3.35 +3.35 NA 0.09 4.650 4.8 4 2
10.000 126.2.ZNGA4PJC010000 NA NA NA NA 5.650 5.8 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 5:32 AM ET