Ziff Davis, Inc. (ZD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 3.60 | 7.90 | 0.00 | - | 1 | 2 | 59.57% |
| ZD240621C00055000 | 2024-05-28 2:11PM EDT | 55.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 7 | 20 | 73.78% |
| ZD240621C00060000 | 2024-06-11 3:15PM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 31 | 52.44% |
| ZD240621C00065000 | 2024-05-14 9:37AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ZD240621C00070000 | 2024-05-20 12:07PM EDT | 70.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 111.33% |
| ZD240621C00085000 | 2024-03-18 10:22AM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 104 | 201.95% |
| ZD240621C00105000 | 2024-03-05 10:30AM EDT | 105.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 274.61% |
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 | 4.80 | 0.00 | - | - | 3 | 412.50% |
| ZD240621P00040000 | 2024-05-02 10:22AM EDT | 40.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 20 | 27 | 326.56% |
| ZD240621P00045000 | 2024-06-05 2:11PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,055 | 75.78% |
| ZD240621P00050000 | 2024-05-23 1:56PM EDT | 50.00 | 0.51 | 0.00 | 3.80 | 0.00 | - | 1 | 40 | 152.44% |
| ZD240621P00055000 | 2024-05-30 9:30AM EDT | 55.00 | 2.00 | 0.00 | 4.40 | 0.00 | - | 1 | 15 | 88.04% |
| ZD240621P00060000 | 2024-04-12 1:09PM EDT | 60.00 | 6.20 | 4.50 | 8.90 | 0.00 | - | 10 | 30 | 140.04% |
| ZD240621P00075000 | 2024-05-01 9:54AM EDT | 75.00 | 24.50 | 15.20 | 20.00 | 0.00 | - | 1 | 0 | 174.22% |
| ZD240621P00080000 | 2024-05-21 10:45AM EDT | 80.00 | 23.40 | 22.10 | 26.90 | 0.00 | - | 1 | 0 | 141.41% |
| ZD240621P00085000 | 2024-06-12 10:08AM EDT | 85.00 | 28.40 | 27.00 | 31.90 | 0.00 | - | 1 | 1 | 145.31% |
| ZD240621P00090000 | 2024-05-29 10:46AM EDT | 90.00 | 35.35 | 32.00 | 36.90 | 0.00 | - | 1 | 0 | 161.72% |
| ZD240621P00095000 | 2024-05-30 10:17AM EDT | 95.00 | 39.45 | 37.00 | 41.90 | 0.00 | - | 1 | 0 | 176.56% |
| ZD240621P00100000 | 2024-06-03 3:27PM EDT | 100.00 | 42.60 | 42.00 | 46.90 | 0.00 | - | 1 | 0 | 191.41% |
© 2024 Yahoo. All rights reserved.