$2.34 0.00 (0.00%) Zynga Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 2.34
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 2.34
Open: 2.42
Bid: 2.35
Ask: 2.37
Options:

Call Options: ZNGA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ZNGA1424J0.5 1.79 0.00 1.79 1075.0 2.04 3928.0 0.0 0
0.50 ZNGA1431J0.5 1.79 0.00 1.79 1085.0 2.06 3837.0 0.0 0
1.00 ZNGA1424J1 1.29 0.00 1.29 244.0 1.54 1536.0 0.0 0
1.00 ZNGA1431J1 1.29 0.00 1.29 887.0 1.56 3888.0 0.0 0
1.50 ZNGA1424J1.5 0.80 0.00 0.80 490.0 1.04 3511.0 0.0 0
1.50 ZNGA1431J1.5 1.02 0.22 0.80 225.0 1.06 4373.0 100.0 400
2.00 ZNGA1424J2 0.35 0.04 0.31 328.0 0.50 3658.0 3.0 44
2.00 ZNGA1431J2 0.44 0.13 0.31 883.0 0.50 4039.0 2.0 407
2.50 ZNGA1424J2.5 0.02 0.00 0.01 130.0 0.02 617.0 436.0 1,602
2.50 ZNGA1431J2.5 0.06 0.00 0.02 355.0 0.05 1714.0 52.0 1,521
3.00 ZNGA1424J3 0.02 0.00 0.01 384.0 0.02 1866.0 2.0 2,082
3.00 ZNGA1431J3 0.01 -0.01 0.01 330.0 0.02 1000.0 11.0 1,265
3.50 ZNGA1424J3.5 0.06 0.01 0.01 20.0 0.05 4378.0 50.0 525
3.50 ZNGA1431J3.5 0.06 0.03 0.01 102.0 0.03 1842.0 1.0 29
4.00 ZNGA1424J4 0.05 0.00 0.01 43.0 0.05 2497.0 0.0 0
4.00 ZNGA1431J4 0.05 0.00 0.01 10.0 0.05 4123.0 0.0 0
4.50 ZNGA1424J4.5 0.05 0.00 0.01 57.0 0.05 3916.0 0.0 0
4.50 ZNGA1431J4.5 0.05 0.00 0.00 0.0 0.05 1866.0 0.0 0
5.00 ZNGA1424J5 0.05 0.00 0.00 0.0 0.05 2210.0 0.0 0
5.00 ZNGA1431J5 0.05 0.00 0.00 0.0 0.05 1898.0 0.0 0
5.50 ZNGA1424J5.5 0.05 0.00 0.00 0.0 0.05 2205.0 0.0 0
5.50 ZNGA1431J5.5 0.05 0.00 0.00 0.0 0.05 1927.0 0.0 0
6.00 ZNGA1424J6 0.05 0.00 0.00 0.0 0.05 1401.0 0.0 0
6.00 ZNGA1431J6 0.05 0.00 0.00 0.0 0.05 1399.0 0.0 0

Put Options: ZNGA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ZNGA1424V0.5 0.05 0.00 0.00 0.0 0.05 2333.0 0.0 0
0.50 ZNGA1431V0.5 0.05 0.00 0.00 0.0 0.05 1903.0 0.0 0
1.00 ZNGA1424V1 0.05 0.00 0.00 0.0 0.05 2294.0 0.0 0
1.00 ZNGA1431V1 0.05 0.00 0.00 0.0 0.05 1948.0 0.0 0
1.50 ZNGA1424V1.5 0.05 0.00 0.00 0.0 0.05 2003.0 0.0 0
1.50 ZNGA1431V1.5 0.05 0.00 0.00 0.0 0.05 1940.0 0.0 0
2.00 ZNGA1424V2 0.05 0.00 0.01 3952.0 0.05 4396.0 0.0 0
2.00 ZNGA1431V2 0.08 0.03 0.01 1.0 0.05 3611.0 19.0 100
2.50 ZNGA1424V2.5 0.15 0.00 0.14 2563.0 0.20 1739.0 150.0 773
2.50 ZNGA1431V2.5 0.16 0.00 0.20 2150.0 0.23 1572.0 23.0 270
3.00 ZNGA1424V3 0.48 0.02 0.46 5526.0 0.70 353.0 5.0 1,023
3.00 ZNGA1431V3 0.50 0.00 0.46 4821.0 0.70 1457.0 168.0 207
3.50 ZNGA1424V3.5 0.57 -0.39 0.96 3396.0 1.21 475.0 60.0 60
3.50 ZNGA1431V3.5 0.95 0.00 0.95 4687.0 1.20 233.0 0.0 0
4.00 ZNGA1424V4 1.34 -0.12 1.46 4228.0 1.70 831.0 100.0 100
4.00 ZNGA1431V4 0.91 -0.53 1.44 4123.0 1.71 319.0 10.0 10
4.50 ZNGA1424V4.5 1.80 -0.16 1.96 4271.0 2.20 356.0 103.0 103
4.50 ZNGA1431V4.5 1.95 0.00 1.95 4146.0 2.20 233.0 0.0 0
5.00 ZNGA1424V5 2.46 0.00 2.46 1089.0 2.70 255.0 0.0 0
5.00 ZNGA1431V5 2.44 0.00 2.44 4146.0 2.70 203.0 0.0 0
5.50 ZNGA1424V5.5 2.96 0.00 2.96 1105.0 3.25 1171.0 0.0 0
5.50 ZNGA1431V5.5 2.94 0.00 2.94 3845.0 3.30 3731.0 0.0 0
6.00 ZNGA1424V6 3.45 0.00 3.45 420.0 3.80 405.0 0.0 0
6.00 ZNGA1431V6 3.40 0.00 3.40 628.0 3.80 420.0 0.0 0