Ziff Davis, Inc. (ZD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD240920C00035000 | 2024-02-13 10:30AM EDT | 35.00 | 32.60 | 28.00 | 32.50 | 0.00 | - | - | 1 | 207.37% |
| ZD240920C00055000 | 2024-05-29 3:29PM EDT | 55.00 | 4.60 | 2.60 | 7.40 | 0.00 | - | 28 | 22 | 62.66% |
| ZD240920C00060000 | 2024-06-10 1:56PM EDT | 60.00 | 3.00 | 0.50 | 4.90 | 0.00 | - | 1 | 11 | 58.09% |
| ZD240920C00065000 | 2024-06-12 12:38PM EDT | 65.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 5 | 18 | 70.72% |
| ZD240920C00070000 | 2024-04-17 10:00AM EDT | 70.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.57% |
| ZD240920C00080000 | 2024-05-08 2:21PM EDT | 80.00 | 1.36 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 75.32% |
| ZD240920C00090000 | 2024-04-17 10:00AM EDT | 90.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 88.79% |
| ZD240920C00095000 | 2024-03-13 9:30AM EDT | 95.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ZD240920C00100000 | 2024-03-18 9:30AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ZD240920C00105000 | 2024-03-13 9:30AM EDT | 105.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD240920P00040000 | 2024-03-21 2:45PM EDT | 40.00 | 0.55 | 0.45 | 2.30 | 0.00 | - | - | 1 | 65.45% |
| ZD240920P00045000 | 2024-05-02 11:57AM EDT | 45.00 | 1.43 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 61.77% |
| ZD240920P00050000 | 2024-05-20 9:38AM EDT | 50.00 | 1.45 | 0.05 | 4.90 | 0.00 | - | 1 | 2 | 68.24% |
| ZD240920P00055000 | 2024-05-20 9:38AM EDT | 55.00 | 2.90 | 1.15 | 5.90 | 0.00 | - | 1 | 60 | 54.66% |
| ZD240920P00060000 | 2024-05-20 9:38AM EDT | 60.00 | 5.30 | 4.10 | 8.50 | 0.00 | - | 1 | 29 | 51.05% |
© 2024 Yahoo. All rights reserved.