$2.69 -0.01 (-0.37%) Zynga Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 2.69
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.37%)
Prev Close: 2.70
Open: 2.71
Bid: 2.68
Ask: 2.69
Options:

Call Options: ZNGA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ZNGA1403J0.5 2.18 0.00 2.09 4661.0 2.26 5390.0 0.0 0
0.50 ZNGA1410J0.5 2.19 0.08 2.04 1240.0 2.18 98.0 4.0 0
0.50 ZNGA1418J0.5 2.19 0.00 2.10 682.0 2.20 83.0 0.0 0
0.50 ZNGA1424J0.5 2.00 0.00 1.99 19.0 2.43 40.0 0.0 0
0.50 ZNGA1431J0.5 2.03 0.00 2.04 2813.0 2.37 352.0 0.0 0
1.00 ZNGA1403J1 1.87 0.19 1.59 4494.0 1.76 5389.0 3.0 3
1.00 ZNGA1410J1 1.63 0.00 1.58 144.0 1.81 295.0 0.0 0
1.00 ZNGA1418J1 1.69 0.00 1.60 1056.0 1.70 80.0 0.0 0
1.00 ZNGA1424J1 1.51 0.00 1.55 19.0 1.84 40.0 0.0 0
1.00 ZNGA1431J1 1.62 0.00 1.58 2475.0 1.84 1979.0 0.0 0
1.50 ZNGA1403J1.5 1.18 0.00 1.09 4653.0 1.26 5189.0 0.0 0
1.50 ZNGA1410J1.5 1.16 0.00 1.09 351.0 1.32 546.0 0.0 0
1.50 ZNGA1418J1.5 1.19 0.00 1.09 3748.0 1.18 221.0 0.0 0
1.50 ZNGA1424J1.5 1.18 0.00 1.07 119.0 1.25 135.0 0.0 0
1.50 ZNGA1431J1.5 1.15 -0.04 1.13 2743.0 1.32 5575.0 200.0 0
2.00 ZNGA1403J2 0.69 0.00 0.59 4111.0 0.75 4509.0 0.0 0
2.00 ZNGA1410J2 0.69 0.00 0.59 920.0 0.69 109.0 0.0 0
2.00 ZNGA1418J2 1.14 0.45 0.60 3854.0 0.69 1651.0 144.0 180
2.00 ZNGA1424J2 0.69 0.00 0.60 230.0 0.75 122.0 0.0 0
2.00 ZNGA1431J2 0.69 -0.04 0.65 3487.0 0.82 5703.0 22.0 216
2.50 ZNGA1403J2.5 0.18 -0.05 0.11 4910.0 0.20 322.0 236.0 932
2.50 ZNGA1410J2.5 0.26 0.00 0.18 433.0 0.20 121.0 63.0 526
2.50 ZNGA1418J2.5 0.20 -0.05 0.17 4257.0 0.22 735.0 456.0 2,080
2.50 ZNGA1424J2.5 0.25 -0.02 0.26 36.0 0.30 1174.0 240.0 86
2.50 ZNGA1431J2.5 0.27 -0.03 0.26 10.0 0.29 1207.0 81.0 30
3.00 ZNGA1403J3 0.02 0.01 0.01 750.0 0.01 624.0 605.0 4,466
3.00 ZNGA1410J3 0.01 -0.01 0.01 20.0 0.02 145.0 20.0 893
3.00 ZNGA1418J3 0.03 -0.02 0.03 184.0 0.04 223.0 2986.0 24,529
3.00 ZNGA1424J3 0.09 -0.01 0.07 89.0 0.09 7.0 265.0 1,537
3.00 ZNGA1431J3 0.09 -0.02 0.08 10.0 0.11 3125.0 50.0 871
3.50 ZNGA1403J3.5 0.01 -0.01 0.01 200.0 0.02 1462.0 200.0 428
3.50 ZNGA1410J3.5 0.01 -0.04 0.01 100.0 0.05 4314.0 306.0 336
3.50 ZNGA1418J3.5 0.01 0.00 0.01 4.0 0.04 4335.0 220.0 15,395
3.50 ZNGA1424J3.5 0.06 0.05 0.01 1333.0 0.05 2560.0 50.0 575
3.50 ZNGA1431J3.5 0.10 0.09 0.01 2658.0 0.09 4227.0 25.0 38
4.00 ZNGA1403J4 0.02 0.00 0.01 250.0 0.02 1423.0 0.0 0
4.00 ZNGA1410J4 0.06 0.00 0.01 6.0 0.05 2009.0 0.0 0
4.00 ZNGA1418J4 0.03 0.00 0.01 1353.0 0.02 492.0 10.0 360
4.00 ZNGA1424J4 0.07 0.00 0.01 43.0 0.09 2957.0 0.0 0
4.00 ZNGA1431J4 0.06 0.00 0.01 10.0 0.06 3830.0 0.0 0
4.50 ZNGA1403J4.5 0.03 0.00 0.01 200.0 0.03 3737.0 0.0 0
4.50 ZNGA1410J4.5 0.06 0.00 0.00 0.0 0.06 2001.0 0.0 0
4.50 ZNGA1418J4.5 0.02 0.00 0.01 1244.0 0.02 1586.0 0.0 0
4.50 ZNGA1424J4.5 0.07 0.00 0.01 57.0 0.09 2893.0 0.0 0
4.50 ZNGA1431J4.5 0.09 0.00 0.00 0.0 0.13 3848.0 0.0 0
5.00 ZNGA1403J5 0.03 0.00 0.00 0.0 0.03 987.0 0.0 0
5.00 ZNGA1410J5 0.06 0.00 0.00 0.0 0.06 1648.0 0.0 0
5.00 ZNGA1418J5 0.02 0.00 0.01 3004.0 0.02 1992.0 0.0 0
5.00 ZNGA1424J5 0.06 0.00 0.00 0.0 0.09 1251.0 0.0 0
5.00 ZNGA1431J5 0.09 0.00 0.00 0.0 0.12 4026.0 0.0 0
5.50 ZNGA1403J5.5 0.03 0.00 0.00 0.0 0.03 885.0 0.0 0
5.50 ZNGA1410J5.5 0.06 0.00 0.00 0.0 0.06 1347.0 0.0 0
5.50 ZNGA1418J5.5 0.02 0.00 0.00 0.0 0.02 919.0 0.0 0
5.50 ZNGA1424J5.5 0.06 0.00 0.00 0.0 0.08 833.0 0.0 0
5.50 ZNGA1431J5.5 0.09 0.00 0.00 0.0 0.12 3565.0 0.0 0
6.00 ZNGA1403J6 0.03 0.00 0.00 0.0 0.03 885.0 0.0 0
6.00 ZNGA1410J6 0.06 0.00 0.00 0.0 0.06 1120.0 0.0 0
6.00 ZNGA1418J6 0.02 0.00 0.00 0.0 0.02 1334.0 0.0 0
6.00 ZNGA1424J6 0.06 0.00 0.00 0.0 0.08 1064.0 0.0 0
6.00 ZNGA1431J6 0.09 0.00 0.00 0.0 0.12 3169.0 0.0 0
7.00 ZNGA1418J7 0.03 0.00 0.00 0.0 0.03 2198.0 0.0 0

Put Options: ZNGA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ZNGA1403V0.5 0.03 0.00 0.00 0.0 0.03 1541.0 0.0 0
0.50 ZNGA1410V0.5 0.06 0.00 0.00 0.0 0.06 1405.0 0.0 0
0.50 ZNGA1418V0.5 0.02 0.00 0.00 0.0 0.02 1605.0 0.0 0
0.50 ZNGA1424V0.5 0.06 0.00 0.00 0.0 0.08 865.0 0.0 0
0.50 ZNGA1431V0.5 0.09 0.00 0.00 0.0 0.12 1511.0 0.0 0
1.00 ZNGA1403V1 0.03 0.00 0.00 0.0 0.03 1541.0 0.0 0
1.00 ZNGA1410V1 0.06 0.00 0.00 0.0 0.06 1294.0 0.0 0
1.00 ZNGA1418V1 0.02 0.00 0.00 0.0 0.02 1026.0 0.0 0
1.00 ZNGA1424V1 0.07 0.00 0.00 0.0 0.08 817.0 0.0 0
1.00 ZNGA1431V1 0.09 0.00 0.00 0.0 0.12 1511.0 0.0 0
1.50 ZNGA1403V1.5 0.03 0.00 0.00 0.0 0.03 2523.0 0.0 0
1.50 ZNGA1410V1.5 0.06 0.00 0.00 0.0 0.06 1610.0 0.0 0
1.50 ZNGA1418V1.5 0.02 0.00 0.00 0.0 0.02 1176.0 0.0 0
1.50 ZNGA1424V1.5 0.07 0.00 0.00 0.0 0.08 1043.0 0.0 0
1.50 ZNGA1431V1.5 0.09 0.00 0.00 0.0 0.12 1704.0 0.0 0
2.00 ZNGA1403V2 0.03 0.00 0.00 0.0 0.03 2897.0 0.0 0
2.00 ZNGA1410V2 0.06 0.00 0.00 0.0 0.06 1737.0 0.0 0
2.00 ZNGA1418V2 0.01 0.00 0.01 1.0 0.03 3125.0 4.0 7
2.00 ZNGA1424V2 0.05 0.00 0.00 0.0 0.09 2002.0 0.0 0
2.00 ZNGA1431V2 0.10 0.00 0.00 0.0 0.14 2747.0 0.0 0
2.50 ZNGA1403V2.5 0.06 0.03 0.01 10.0 0.06 7150.0 40.0 0
2.50 ZNGA1410V2.5 0.01 0.00 0.02 2624.0 0.07 4099.0 21.0 121
2.50 ZNGA1418V2.5 0.06 0.00 0.04 741.0 0.06 1243.0 1.0 1,605
2.50 ZNGA1424V2.5 0.10 0.02 0.09 16.0 0.11 894.0 237.0 41
2.50 ZNGA1431V2.5 0.12 0.03 0.10 36.0 0.14 252.0 40.0 0
3.00 ZNGA1403V3 0.36 0.20 0.34 3003.0 0.40 3001.0 20.0 972
3.00 ZNGA1410V3 0.10 -0.02 0.20 5196.0 0.38 1397.0 230.0 511
3.00 ZNGA1418V3 0.38 0.06 0.36 1223.0 0.39 825.0 108.0 12,400
3.00 ZNGA1424V3 0.35 0.00 0.38 357.0 0.42 1159.0 100.0 1,065
3.00 ZNGA1431V3 0.38 0.00 0.35 6354.0 0.48 5020.0 30.0 70
3.50 ZNGA1403V3.5 0.70 0.04 0.75 3576.0 0.91 3101.0 2.0 2
3.50 ZNGA1410V3.5 0.52 -0.23 0.83 152.0 0.92 132.0 777.0 1,179
3.50 ZNGA1418V3.5 0.85 0.13 0.84 434.0 0.90 3002.0 15.0 678
3.50 ZNGA1424V3.5 0.57 -0.05 0.70 2307.0 0.93 2022.0 60.0 60
3.50 ZNGA1431V3.5 0.63 0.00 0.69 7024.0 0.94 4302.0 0.0 0
4.00 ZNGA1403V4 1.12 0.00 1.23 914.0 1.41 824.0 0.0 0
4.00 ZNGA1410V4 1.05 0.00 1.18 444.0 1.43 165.0 0.0 0
4.00 ZNGA1418V4 1.24 0.00 1.30 154.0 1.40 2420.0 4.0 368
4.00 ZNGA1424V4 1.10 0.00 1.18 1393.0 1.43 87.0 0.0 0
4.00 ZNGA1431V4 0.91 -0.20 1.20 4356.0 1.44 2200.0 10.0 10
4.50 ZNGA1403V4.5 1.60 0.00 1.73 914.0 1.91 824.0 0.0 0
4.50 ZNGA1410V4.5 1.55 0.00 1.68 238.0 1.93 84.0 0.0 0
4.50 ZNGA1418V4.5 1.39 -0.33 1.80 115.0 1.90 2308.0 3.0 103
4.50 ZNGA1424V4.5 1.60 0.00 1.68 1755.0 1.93 234.0 0.0 0
4.50 ZNGA1431V4.5 1.60 0.00 1.69 4722.0 1.92 2061.0 0.0 0
5.00 ZNGA1403V5 2.10 0.00 2.24 1194.0 2.41 1239.0 0.0 0
5.00 ZNGA1410V5 1.83 -0.18 2.18 420.0 2.42 165.0 100.0 173
5.00 ZNGA1418V5 1.90 -0.32 2.30 115.0 2.40 683.0 1.0 33
5.00 ZNGA1424V5 2.06 0.00 2.11 1262.0 2.42 263.0 0.0 0
5.00 ZNGA1431V5 2.05 0.00 2.12 4209.0 2.42 2566.0 0.0 0
5.50 ZNGA1403V5.5 2.63 0.00 2.72 1537.0 2.91 1082.0 0.0 0
5.50 ZNGA1410V5.5 2.51 0.00 2.68 209.0 2.95 144.0 0.0 0
5.50 ZNGA1418V5.5 2.49 -0.23 2.82 382.0 2.91 665.0 4.0 4
5.50 ZNGA1424V5.5 2.56 0.00 2.58 431.0 2.94 282.0 0.0 0
5.50 ZNGA1431V5.5 2.51 0.00 2.60 1843.0 2.91 1268.0 0.0 0
6.00 ZNGA1403V6 3.10 0.00 3.20 548.0 3.45 595.0 0.0 0
6.00 ZNGA1410V6 3.00 0.00 3.15 13.0 3.55 352.0 0.0 0
6.00 ZNGA1418V6 3.20 0.00 3.30 443.0 3.45 517.0 0.0 0
6.00 ZNGA1424V6 3.05 0.00 3.00 12.0 3.65 12.0 0.0 0
6.00 ZNGA1431V6 2.99 0.00 3.10 267.0 3.55 267.0 0.0 0
7.00 ZNGA1418V7 4.20 0.00 4.30 453.0 4.45 534.0 0.0 0