Zynga Inc $2.87

down -0.05


1/8/2014 04:00 PM  |  NASDAQ : ZNGA  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 2.87
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: -0.05 (-1.71 %)
Prev Close: 2.92
Open: 2.91
Bid: 2.87
Ask: 2.88
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 18%
Options:

Call Options: ZNGA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ZNGA1408H0.5 2.35 0.00 2.31 3685.0 2.45 880.0 0.0 0
0.50 ZNGA1416H0.5 2.35 0.00 2.32 5621.0 2.40 640.0 0.0 0
0.50 ZNGA1422H0.5 2.35 0.00 2.30 1856.0 2.51 534.0 0.0 0
0.50 ZNGA1429H0.5 2.35 0.00 2.24 1556.0 2.58 438.0 0.0 0
1.00 ZNGA1408H1 1.85 0.00 1.81 3689.0 1.95 938.0 0.0 0
1.00 ZNGA1416H1 1.85 0.00 1.82 5822.0 1.90 340.0 0.0 0
1.00 ZNGA1422H1 1.85 0.00 1.82 1275.0 2.08 534.0 0.0 0
1.00 ZNGA1429H1 1.85 0.00 1.81 1136.0 1.95 511.0 0.0 0
1.50 ZNGA1408H1.5 1.35 0.00 1.31 3334.0 1.41 1001.0 0.0 0
1.50 ZNGA1416H1.5 1.74 0.38 1.32 3628.0 1.40 632.0 105.0 97
1.50 ZNGA1422H1.5 1.36 0.00 1.32 2935.0 1.51 834.0 0.0 0
1.50 ZNGA1429H1.5 1.36 0.00 1.31 2344.0 1.51 738.0 0.0 0
2.00 ZNGA1408H2 0.86 0.00 0.86 501.0 0.90 560.0 0.0 0
2.00 ZNGA1416H2 0.83 -0.08 0.87 254.0 0.90 385.0 93.0 4,137
2.00 ZNGA1422H2 0.86 0.00 0.83 496.0 1.00 297.0 0.0 0
2.00 ZNGA1429H2 0.86 0.00 0.83 881.0 0.95 262.0 0.0 0
2.50 ZNGA1408H2.5 0.41 -0.05 0.40 806.0 0.43 293.0 10.0 25
2.50 ZNGA1416H2.5 0.42 -0.04 0.42 749.0 0.45 770.0 1150.0 2,290
2.50 ZNGA1422H2.5 0.45 -0.01 0.42 1889.0 0.47 1303.0 10.0 6
2.50 ZNGA1429H2.5 0.53 0.10 0.42 2523.0 0.49 1278.0 10.0 10
3.00 ZNGA1408H3 0.13 -0.02 0.13 136.0 0.14 96.0 1578.0 2,212
3.00 ZNGA1416H3 0.16 -0.01 0.15 601.0 0.16 31.0 1856.0 23,946
3.00 ZNGA1422H3 0.15 -0.03 0.15 1097.0 0.18 1225.0 120.0 164
3.00 ZNGA1429H3 0.16 -0.04 0.15 5656.0 0.20 946.0 7.0 146
3.50 ZNGA1408H3.5 0.04 -0.01 0.02 523.0 0.05 1810.0 365.0 756
3.50 ZNGA1416H3.5 0.05 -0.01 0.05 537.0 0.06 181.0 2135.0 18,772
3.50 ZNGA1422H3.5 0.08 0.02 0.05 1105.0 0.07 572.0 81.0 81
3.50 ZNGA1429H3.5 0.09 0.00 0.05 1968.0 0.08 682.0 1100.0 1,300
4.00 ZNGA1408H4 0.02 -0.05 0.01 2500.0 0.04 1601.0 100.0 856
4.00 ZNGA1416H4 0.02 0.00 0.01 2906.0 0.04 2088.0 45.0 8,007
4.00 ZNGA1422H4 0.01 0.00 0.01 2548.0 0.11 2399.0 0.0 0
4.00 ZNGA1429H4 0.01 0.00 0.01 2612.0 0.11 2609.0 0.0 0
4.50 ZNGA1408H4.5 0.06 0.00 0.00 0.0 0.05 2245.0 0.0 0
4.50 ZNGA1416H4.5 0.02 -0.02 0.01 2821.0 0.04 2929.0 20.0 6,431
4.50 ZNGA1422H4.5 0.06 0.00 0.00 0.0 0.08 2075.0 0.0 0
4.50 ZNGA1429H4.5 0.07 0.00 0.00 0.0 0.08 1954.0 0.0 0
5.00 ZNGA1408H5 0.05 0.00 0.00 0.0 0.05 1837.0 0.0 0
5.00 ZNGA1416H5 0.01 -0.03 0.01 350.0 0.04 3051.0 10.0 505
5.00 ZNGA1422H5 0.05 0.00 0.00 0.0 0.10 2260.0 0.0 0
5.00 ZNGA1429H5 0.05 0.00 0.00 0.0 0.11 2124.0 0.0 0
5.50 ZNGA1408H5.5 0.04 0.00 0.00 0.0 0.05 1846.0 0.0 0
5.50 ZNGA1416H5.5 0.04 0.00 0.01 2793.0 0.03 2784.0 0.0 0
5.50 ZNGA1422H5.5 0.04 0.00 0.00 0.0 0.10 2260.0 0.0 0
5.50 ZNGA1429H5.5 0.04 0.00 0.00 0.0 0.10 2165.0 0.0 0
6.00 ZNGA1408H6 0.05 0.00 0.00 0.0 0.05 1893.0 0.0 0
6.00 ZNGA1416H6 0.04 0.00 0.00 0.0 0.03 1372.0 0.0 0
6.00 ZNGA1422H6 0.04 0.00 0.00 0.0 0.10 1495.0 0.0 0
6.00 ZNGA1429H6 0.04 0.00 0.00 0.0 0.10 1446.0 0.0 0
7.00 ZNGA1416H7 0.03 0.00 0.00 0.0 0.03 1557.0 0.0 0
8.00 ZNGA1416H8 0.03 0.00 0.00 0.0 0.03 1420.0 0.0 0

Put Options: ZNGA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ZNGA1408T0.5 0.03 0.00 0.00 0.0 0.04 779.0 0.0 0
0.50 ZNGA1416T0.5 0.03 0.00 0.00 0.0 0.03 2555.0 0.0 0
0.50 ZNGA1422T0.5 0.03 0.00 0.00 0.0 0.09 448.0 0.0 0
0.50 ZNGA1429T0.5 0.03 0.00 0.00 0.0 0.10 428.0 0.0 0
1.00 ZNGA1408T1 0.04 0.00 0.00 0.0 0.04 791.0 0.0 0
1.00 ZNGA1416T1 0.03 0.00 0.00 0.0 0.03 2262.0 0.0 0
1.00 ZNGA1422T1 0.04 0.00 0.00 0.0 0.09 454.0 0.0 0
1.00 ZNGA1429T1 0.04 0.00 0.00 0.0 0.10 414.0 0.0 0
1.50 ZNGA1408T1.5 0.04 0.00 0.00 0.0 0.05 1141.0 0.0 0
1.50 ZNGA1416T1.5 0.03 0.00 0.00 0.0 0.03 1800.0 0.0 0
1.50 ZNGA1422T1.5 0.04 0.00 0.00 0.0 0.09 424.0 0.0 0
1.50 ZNGA1429T1.5 0.04 0.00 0.00 0.0 0.10 425.0 0.0 0
2.00 ZNGA1408T2 0.04 0.00 0.00 0.0 0.05 1941.0 0.0 0
2.00 ZNGA1416T2 0.01 0.00 0.01 164.0 0.04 3256.0 200.0 1,217
2.00 ZNGA1422T2 0.04 0.00 0.00 0.0 0.09 1419.0 0.0 0
2.00 ZNGA1429T2 0.05 0.00 0.00 0.0 0.11 1554.0 0.0 0
2.50 ZNGA1408T2.5 0.02 0.00 0.03 2185.0 0.05 1545.0 5.0 3
2.50 ZNGA1416T2.5 0.07 0.02 0.05 1223.0 0.07 2500.0 251.0 8,053
2.50 ZNGA1422T2.5 0.05 0.00 0.05 844.0 0.07 188.0 0.0 0
2.50 ZNGA1429T2.5 0.08 0.03 0.06 431.0 0.10 1194.0 10.0 0
3.00 ZNGA1408T3 0.28 0.03 0.26 12.0 0.27 846.0 359.0 1,266
3.00 ZNGA1416T3 0.30 0.03 0.27 266.0 0.29 1329.0 1490.0 13,189
3.00 ZNGA1422T3 0.26 0.01 0.27 538.0 0.30 161.0 50.0 51
3.00 ZNGA1429T3 0.27 0.00 0.29 512.0 0.34 1177.0 0.0 0
3.50 ZNGA1408T3.5 0.68 0.09 0.65 554.0 0.71 2179.0 700.0 8
3.50 ZNGA1416T3.5 0.70 0.05 0.66 1221.0 0.72 4412.0 20.0 2,975
3.50 ZNGA1422T3.5 0.64 0.00 0.63 2323.0 0.70 464.0 0.0 0
3.50 ZNGA1429T3.5 0.62 0.00 0.60 5317.0 0.74 1219.0 0.0 0
4.00 ZNGA1408T4 1.03 0.00 1.01 2408.0 1.20 954.0 0.0 0
4.00 ZNGA1416T4 0.96 -0.10 1.10 2636.0 1.19 2030.0 4.0 1,489
4.00 ZNGA1422T4 1.07 0.00 1.05 627.0 1.21 228.0 0.0 0
4.00 ZNGA1429T4 1.08 0.00 1.06 4773.0 1.22 1005.0 0.0 0
4.50 ZNGA1408T4.5 1.55 0.00 1.53 3342.0 1.69 871.0 0.0 0
4.50 ZNGA1416T4.5 1.56 -0.01 1.60 1744.0 1.69 2056.0 65.0 345
4.50 ZNGA1422T4.5 1.57 0.00 1.54 560.0 1.70 228.0 0.0 0
4.50 ZNGA1429T4.5 1.57 0.00 1.55 1485.0 1.70 224.0 0.0 0
5.00 ZNGA1408T5 2.02 0.00 2.00 3350.0 2.19 871.0 0.0 0
5.00 ZNGA1416T5 1.96 -0.10 2.10 2916.0 2.18 2259.0 58.0 62
5.00 ZNGA1422T5 2.07 0.00 2.04 576.0 2.19 247.0 0.0 0
5.00 ZNGA1429T5 2.07 0.00 2.04 1601.0 2.20 299.0 0.0 0
5.50 ZNGA1408T5.5 2.56 0.00 2.54 2059.0 2.68 879.0 0.0 0
5.50 ZNGA1416T5.5 2.40 -0.16 2.60 1978.0 2.68 3070.0 1.0 444
5.50 ZNGA1422T5.5 2.56 0.00 2.53 1970.0 2.69 445.0 0.0 0
5.50 ZNGA1429T5.5 2.57 0.00 2.54 1506.0 2.71 299.0 0.0 0
6.00 ZNGA1408T6 3.05 0.00 3.00 2092.0 3.20 875.0 0.0 0
6.00 ZNGA1416T6 3.05 0.00 3.10 501.0 3.20 626.0 0.0 0
6.00 ZNGA1422T6 3.05 0.00 3.00 1932.0 3.20 535.0 0.0 0
6.00 ZNGA1429T6 2.94 0.00 2.93 1618.0 3.25 479.0 0.0 0
7.00 ZNGA1416T7 4.05 0.00 4.10 104.0 4.20 459.0 0.0 0
8.00 ZNGA1416T8 5.05 0.00 5.10 104.0 5.20 459.0 0.0 0
Trading Center