Zynga Inc $3.05

down -0.01


22/8/2014 10:40 AM  |  NASDAQ : ZNGA  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 3.05
Trade Time: Aug 22 10:40 AM Eastern Daylight Time
Change: -0.01 (-0.33 %)
Prev Close: 3.06
Open: 3.10
Bid: 3.05
Ask: 3.06
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ZNGA Trend Analysis - it has underperformed the S&P 500 by 7%
Options:

Call Options: ZNGA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ZNGA1422H0.5 2.48 0.00 2.45 6404.0 2.68 6002.0 0.0 0
0.50 ZNGA1429H0.5 2.49 0.00 2.41 5276.0 2.72 1641.0 0.0 0
1.00 ZNGA1422H1 1.99 0.00 1.98 6297.0 2.18 6002.0 0.0 0
1.00 ZNGA1429H1 1.99 0.00 1.98 2544.0 2.12 3169.0 0.0 0
1.50 ZNGA1422H1.5 1.49 0.00 1.48 6362.0 1.68 6002.0 0.0 0
1.50 ZNGA1429H1.5 1.49 0.00 1.48 2147.0 1.62 3275.0 0.0 0
2.00 ZNGA1422H2 0.83 -0.17 1.02 3331.0 1.14 6386.0 232.0 232
2.00 ZNGA1429H2 1.00 0.00 0.98 5265.0 1.12 3198.0 0.0 0
2.50 ZNGA1422H2.5 0.60 0.10 0.52 3865.0 0.64 7945.0 6.0 791
2.50 ZNGA1429H2.5 0.52 0.00 0.54 194.0 0.62 3919.0 860.0 1,716
3.00 ZNGA1422H3 0.07 0.02 0.05 31.0 0.09 195.0 435.0 4,821
3.00 ZNGA1429H3 0.11 0.02 0.09 576.0 0.12 3923.0 6.0 2,726
3.50 ZNGA1422H3.5 0.02 0.00 0.01 1.0 0.03 3698.0 1.0 560
3.50 ZNGA1429H3.5 0.01 0.00 0.01 10.0 0.08 4271.0 200.0 2,098
4.00 ZNGA1422H4 0.06 0.02 0.01 2548.0 0.03 3725.0 2.0 2
4.00 ZNGA1429H4 0.05 0.00 0.01 2201.0 0.06 2525.0 0.0 0
4.50 ZNGA1422H4.5 0.04 0.00 0.00 0.0 0.03 1518.0 0.0 0
4.50 ZNGA1429H4.5 0.05 0.00 0.00 0.0 0.06 2259.0 0.0 0
5.00 ZNGA1422H5 0.04 0.00 0.01 10.0 0.03 1175.0 0.0 0
5.00 ZNGA1429H5 0.05 0.00 0.00 0.0 0.06 2269.0 0.0 0
5.50 ZNGA1422H5.5 0.04 0.00 0.00 0.0 0.03 1496.0 0.0 0
5.50 ZNGA1429H5.5 0.05 0.00 0.00 0.0 0.06 2272.0 0.0 0
6.00 ZNGA1422H6 0.04 0.00 0.00 0.0 0.03 1245.0 0.0 0
6.00 ZNGA1429H6 0.05 0.00 0.00 0.0 0.06 2032.0 0.0 0

Put Options: ZNGA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ZNGA1422T0.5 0.04 0.00 0.00 0.0 0.03 1394.0 0.0 0
0.50 ZNGA1429T0.5 0.05 0.00 0.00 0.0 0.06 1981.0 0.0 0
1.00 ZNGA1422T1 0.04 0.00 0.00 0.0 0.03 1183.0 0.0 0
1.00 ZNGA1429T1 0.05 0.00 0.00 0.0 0.06 1975.0 0.0 0
1.50 ZNGA1422T1.5 0.04 0.00 0.00 0.0 0.03 1191.0 0.0 0
1.50 ZNGA1429T1.5 0.05 0.00 0.00 0.0 0.06 1989.0 0.0 0
2.00 ZNGA1422T2 0.04 0.00 0.00 0.0 0.03 1188.0 0.0 0
2.00 ZNGA1429T2 0.05 0.00 0.01 40.0 0.06 1649.0 0.0 0
2.50 ZNGA1422T2.5 0.09 0.07 0.01 1123.0 0.01 830.0 9.0 577
2.50 ZNGA1429T2.5 0.01 -0.04 0.01 185.0 0.05 2175.0 273.0 374
3.00 ZNGA1422T3 0.01 -0.01 0.01 50.0 0.01 612.0 193.0 1,299
3.00 ZNGA1429T3 0.06 0.02 0.04 1564.0 0.08 5290.0 8.0 1,078
3.50 ZNGA1422T3.5 0.65 0.27 0.34 6228.0 0.48 2757.0 1.0 3
3.50 ZNGA1429T3.5 0.78 0.36 0.40 4870.0 0.48 278.0 202.0 202
4.00 ZNGA1422T4 1.15 0.27 0.84 5673.0 0.99 3296.0 149.0 149
4.00 ZNGA1429T4 1.16 0.28 0.82 5372.0 0.99 1453.0 100.0 100
4.50 ZNGA1422T4.5 1.38 0.00 1.32 4807.0 1.53 3510.0 0.0 0
4.50 ZNGA1429T4.5 1.37 0.00 1.30 5263.0 1.53 1449.0 0.0 0
5.00 ZNGA1422T5 2.21 0.33 1.84 6537.0 1.99 961.0 178.0 178
5.00 ZNGA1429T5 2.26 0.40 1.80 5372.0 2.01 1435.0 100.0 100
5.50 ZNGA1422T5.5 2.38 0.00 2.32 6497.0 2.55 6102.0 0.0 0
5.50 ZNGA1429T5.5 2.36 0.00 2.28 5151.0 2.59 1485.0 0.0 0
6.00 ZNGA1422T6 2.88 0.00 2.82 6326.0 3.05 6002.0 0.0 0
6.00 ZNGA1429T6 2.86 0.00 2.78 5155.0 3.05 1485.0 0.0 0
Trading Center