Canada markets open in 6 hours 29 minutes

Ziff Davis, Inc. (ZD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
55.51+0.30 (+0.54%)
At close: 04:00PM EDT
55.51 0.00 (0.00%)
After hours: 04:20PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZD240920C000350002024-02-13 10:30AM EDT35.0032.6028.0032.500.00--1218.82%
ZD240920C000550002024-05-29 3:29PM EDT55.004.600.000.000.00-2800.00%
ZD240920C000600002024-06-24 11:19AM EDT60.002.600.000.000.00-103.13%
ZD240920C000650002024-06-12 12:38PM EDT65.001.500.000.000.00-506.25%
ZD240920C000700002024-04-17 10:00AM EDT70.000.690.004.800.00--161.74%
ZD240920C000750002024-06-24 10:00AM EDT75.000.260.000.000.00-1012.50%
ZD240920C000800002024-05-08 2:21PM EDT80.001.360.004.800.00-1179.32%
ZD240920C000900002024-04-17 10:00AM EDT90.000.300.004.800.00-6693.46%
ZD240920C000950002024-03-13 9:30AM EDT95.001.650.000.000.00-1425.00%
ZD240920C001000002024-03-18 9:30AM EDT100.000.400.000.000.00-1525.00%
ZD240920C001050002024-03-13 9:30AM EDT105.001.600.000.000.00-11525.00%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZD240920P000400002024-03-21 2:45PM EDT40.000.550.452.300.00--168.51%
ZD240920P000450002024-06-20 2:45PM EDT45.001.100.000.000.00-28012.50%
ZD240920P000500002024-05-20 9:38AM EDT50.001.450.704.900.00-1271.34%
ZD240920P000550002024-06-18 10:08AM EDT55.003.900.000.000.00-400.78%
ZD240920P000600002024-05-20 9:38AM EDT60.005.305.7010.400.00-12970.70%