$2.29 0.00 (0.00%) Zynga Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 2.29
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 2.29
Open: 2.27
Bid: 2.29
Ask: 2.30
Options:

Call Options: ZNGA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ZNGA1424J0.5 1.77 0.00 1.68 4395.0 1.87 3824.0 0.0 0
0.50 ZNGA1431J0.5 1.77 0.00 1.68 2779.0 1.87 2258.0 0.0 0
1.00 ZNGA1424J1 1.27 0.00 1.18 4465.0 1.38 3957.0 0.0 0
1.00 ZNGA1431J1 1.27 0.00 1.18 2744.0 1.37 2300.0 0.0 0
1.50 ZNGA1424J1.5 0.76 0.00 0.68 4246.0 0.86 3412.0 0.0 0
1.50 ZNGA1431J1.5 1.02 0.25 0.68 2848.0 0.86 1994.0 100.0 400
2.00 ZNGA1424J2 0.35 0.00 0.23 3826.0 0.36 2858.0 3.0 44
2.00 ZNGA1431J2 0.35 0.00 0.22 6023.0 0.35 3158.0 6.0 405
2.50 ZNGA1424J2.5 0.03 0.02 0.01 124.0 0.03 196.0 45.0 1,092
2.50 ZNGA1431J2.5 0.04 -0.02 0.03 941.0 0.05 409.0 213.0 993
3.00 ZNGA1424J3 0.01 -0.02 0.01 384.0 0.02 1696.0 100.0 2,083
3.00 ZNGA1431J3 0.01 -0.03 0.01 330.0 0.02 1426.0 11.0 1,265
3.50 ZNGA1424J3.5 0.06 0.02 0.01 20.0 0.06 4029.0 50.0 525
3.50 ZNGA1431J3.5 0.06 0.01 0.01 102.0 0.07 4404.0 1.0 30
4.00 ZNGA1424J4 0.06 0.00 0.01 43.0 0.06 2711.0 0.0 0
4.00 ZNGA1431J4 0.05 0.00 0.01 10.0 0.06 2838.0 0.0 0
4.50 ZNGA1424J4.5 0.04 0.00 0.01 57.0 0.06 4075.0 0.0 0
4.50 ZNGA1431J4.5 0.05 0.00 0.00 0.0 0.07 2113.0 0.0 0
5.00 ZNGA1424J5 0.04 0.00 0.00 0.0 0.06 2559.0 0.0 0
5.00 ZNGA1431J5 0.05 0.00 0.00 0.0 0.07 2088.0 0.0 0
5.50 ZNGA1424J5.5 0.04 0.00 0.00 0.0 0.06 2390.0 0.0 0
5.50 ZNGA1431J5.5 0.04 0.00 0.00 0.0 0.07 2184.0 0.0 0
6.00 ZNGA1424J6 0.06 0.00 0.00 0.0 0.06 2303.0 0.0 0
6.00 ZNGA1431J6 0.05 0.00 0.00 0.0 0.07 1984.0 0.0 0

Put Options: ZNGA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ZNGA1424V0.5 0.04 0.00 0.00 0.0 0.06 2448.0 0.0 0
0.50 ZNGA1431V0.5 0.04 0.00 0.00 0.0 0.07 2051.0 0.0 0
1.00 ZNGA1424V1 0.04 0.00 0.00 0.0 0.06 2481.0 0.0 0
1.00 ZNGA1431V1 0.04 0.00 0.00 0.0 0.08 2206.0 0.0 0
1.50 ZNGA1424V1.5 0.04 0.00 0.00 0.0 0.06 2119.0 0.0 0
1.50 ZNGA1431V1.5 0.04 0.00 0.00 0.0 0.07 2162.0 0.0 0
2.00 ZNGA1424V2 0.06 0.00 0.01 3952.0 0.06 5382.0 0.0 0
2.00 ZNGA1431V2 0.08 0.02 0.01 1.0 0.06 3771.0 19.0 100
2.50 ZNGA1424V2.5 0.29 0.09 0.18 3422.0 0.26 3559.0 41.0 713
2.50 ZNGA1431V2.5 0.26 0.03 0.23 1181.0 0.26 626.0 1.0 266
3.00 ZNGA1424V3 0.48 -0.17 0.65 5116.0 0.80 5732.0 5.0 1,065
3.00 ZNGA1431V3 0.53 -0.13 0.66 1491.0 0.81 2988.0 79.0 249
3.50 ZNGA1424V3.5 0.57 -0.58 1.10 505.0 1.35 505.0 60.0 60
3.50 ZNGA1431V3.5 1.16 0.00 1.16 1494.0 1.31 3215.0 0.0 0
4.00 ZNGA1424V4 1.34 -0.31 1.64 2921.0 1.82 3926.0 100.0 100
4.00 ZNGA1431V4 0.91 -0.74 1.60 505.0 1.86 505.0 10.0 10
4.50 ZNGA1424V4.5 1.80 -0.34 2.13 2380.0 2.32 2529.0 103.0 103
4.50 ZNGA1431V4.5 2.14 0.00 2.13 2829.0 2.32 2332.0 0.0 0
5.00 ZNGA1424V5 2.65 0.00 2.64 3707.0 2.82 3933.0 0.0 0
5.00 ZNGA1431V5 2.65 0.00 2.64 2520.0 2.82 2332.0 0.0 0
5.50 ZNGA1424V5.5 3.10 0.00 3.05 1756.0 3.40 1759.0 0.0 0
5.50 ZNGA1431V5.5 3.15 0.00 3.05 1164.0 3.40 1182.0 0.0 0
6.00 ZNGA1424V6 3.40 0.00 3.35 504.0 4.05 516.0 0.0 0
6.00 ZNGA1431V6 3.30 0.00 3.45 12.0 3.90 12.0 0.0 0