Ziff Davis, Inc. (ZD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD240621C00050000 | 2024-05-21 10:42AM EDT | 50.00 | 7.00 | 4.00 | 6.40 | 0.00 | - | 1 | 2 | 58.45% |
| ZD240621C00055000 | 2024-05-23 1:53PM EDT | 55.00 | 1.80 | 0.00 | 4.80 | -0.60 | -25.00% | 5 | 8 | 78.27% |
| ZD240621C00060000 | 2024-05-23 12:43PM EDT | 60.00 | 0.55 | 0.25 | 0.80 | -0.15 | -21.43% | 1 | 29 | 39.99% |
| ZD240621C00065000 | 2024-05-14 9:37AM EDT | 65.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 17 | 0 | 91.21% |
| ZD240621C00070000 | 2024-05-20 12:07PM EDT | 70.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 52.34% |
| ZD240621C00085000 | 2024-03-18 10:22AM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 104 | 92.97% |
| ZD240621C00105000 | 2024-03-05 10:30AM EDT | 105.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 125.39% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD240621P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.47 | 0.00 | 2.70 | 0.00 | - | - | 3 | 147.31% |
| ZD240621P00040000 | 2024-05-02 10:22AM EDT | 40.00 | 0.45 | 0.00 | 2.70 | 0.00 | - | 20 | 27 | 113.82% |
| ZD240621P00045000 | 2024-05-23 1:56PM EDT | 45.00 | 0.23 | 0.00 | 0.40 | +0.13 | +130.00% | 1 | 1,050 | 55.13% |
| ZD240621P00050000 | 2024-05-23 1:56PM EDT | 50.00 | 0.51 | 0.00 | 4.80 | +0.34 | +200.00% | 1 | 40 | 73.36% |
| ZD240621P00055000 | 2024-05-23 1:53PM EDT | 55.00 | 1.90 | 0.10 | 2.40 | +0.87 | +84.47% | 5 | 10 | 36.55% |
| ZD240621P00060000 | 2024-04-12 1:09PM EDT | 60.00 | 6.20 | 4.50 | 8.90 | 0.00 | - | 10 | 30 | 53.32% |
| ZD240621P00075000 | 2024-05-01 9:54AM EDT | 75.00 | 24.50 | 18.20 | 22.50 | 0.00 | - | 1 | 0 | 59.57% |
| ZD240621P00080000 | 2024-05-21 10:45AM EDT | 80.00 | 23.40 | 23.00 | 27.50 | 0.00 | - | 1 | 0 | 57.42% |
| ZD240621P00085000 | 2024-05-22 12:02PM EDT | 85.00 | 29.45 | 28.00 | 32.50 | 0.00 | - | 1 | 0 | 65.23% |
| ZD240621P00090000 | 2024-05-14 10:21AM EDT | 90.00 | 32.00 | 33.00 | 37.90 | 0.00 | - | 1 | 0 | 93.95% |
© 2024 Yahoo. All rights reserved.