Bulletin
Investor Alert

Zynga Inc. Cl A

NAS: ZNGA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 14, 2020, 7:56 p.m.

/zigman2/quotes/209662259/composite

$

9.80

Change

-0.02 -0.20%

Volume

Volume 166,391

Quotes are delayed by 20 min

/zigman2/quotes/209662259/composite

Today's close

$ 9.75

$ 9.82

Change

+0.07 +0.72%

Day low

Day high

$9.44

$9.91

Open

52 week low

52 week high

$5.51

$10.55

Open

OPTION CHAIN FOR ZYNGA INC. CL A

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.60 0.00 0.00 6.95 10.85 2.00 1.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 6.05 9.55 2.00 quote 0.00 0.00 0.00 0.00 2.13
quote 5.15 0.00 0.00 5.15 8.50 10.00 3.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 3.95 7.35 4.00 quote 0.01 0.00 0.00 0.00 0.31 1.00
quote 5.50 0.00 1.00 3.65 7.10 1.00 4.50 quote 0.00 0.00 0.00 0.00 4.50
quote 4.66 0.00 0.00 4.75 6.60 122.00 5.00 quote 0.01 0.00 0.00 0.00 0.29 3.00
quote 0.00 0.00 0.00 2.38 6.10 5.50 quote 0.00 0.00 0.00 0.00 4.35
quote 4.30 0.00 30.00 3.75 5.65 120.00 6.00 quote 0.03 0.00 0.00 0.00 0.03 159.00
quote 3.60 0.00 2.00 1.62 5.00 6.50 quote 0.00 0.00 0.00 0.00 4.35
quote 3.25 -0.10 18.00 2.80 2.93 120.00 7.00 quote 0.01 0.00 0.00 0.00 0.01 475.00
quote 2.88 0.00 0.00 1.11 3.70 20.00 7.50 quote 0.00 0.00 0.00 0.00 1.25
quote 1.81 0.04 133.00 1.81 2.31 12,706 8.00 quote 0.01 0.00 5.00 0.00 0.01 1,832
quote 1.25 -0.05 5.00 1.26 1.37 83.00 8.50 quote 0.02 0.01 10.00 0.00 0.06 51.00
quote 0.84 0.06 513.00 0.83 1.00 18,935 9.00 quote 0.02 -0.02 254.00 0.01 0.03 3,637
quote 0.44 0.04 218.00 0.44 0.46 508.00 9.50 quote 0.15 -0.01 632.00 0.10 0.37 966.00
9.82 Current price as of 7/14/2020 04:00:00 PM
quote 0.19 0.03 2,201 0.15 0.18 7,801 10.00 quote 0.42 0.02 5,483 0.28 0.92 1,247
quote 0.04 -0.01 1,384 0.02 0.04 4,954 10.50 quote 0.76 -0.04 182.00 0.62 0.75 305.00
quote 0.01 -0.02 1,900 0.00 0.01 6,741 11.00 quote 1.23 0.12 580.00 1.13 1.23 1,257
quote 0.01 -0.02 30.00 0.00 0.01 1,011 11.50 quote 1.37 0.00 0.00 0.31 2.89
quote 0.01 0.00 24.00 0.00 0.01 5,349 12.00 quote 1.73 0.00 3.00 0.50 3.40 9.00
quote 0.02 0.00 2.00 0.00 0.16 249.00 12.50 quote 0.00 0.00 0.00 0.81 2.91
quote 0.03 0.00 18.00 0.00 0.08 1,016 13.00 quote 2.67 0.08 1.00 1.78 4.95 1.00
quote 0.01 0.00 2.00 0.00 0.02 4.00 13.50 quote 0.00 0.00 0.00 1.62 5.15
quote 0.01 0.00 1.00 0.00 2.13 14.00 14.00 quote 0.00 0.00 0.00 2.13 5.85
quote 0.02 0.00 0.00 0.00 2.13 2.00 14.50 quote 0.00 0.00 0.00 3.00 6.55
quote 0.01 0.00 1.00 0.00 0.01 459.00 15.00 quote 5.45 0.00 0.00 3.70 7.10 1.00
quote 0.00 0.00 0.00 0.00 2.13 15.50 quote 0.00 0.00 0.00 4.25 7.35
quote 0.01 0.00 0.00 0.00 2.13 82.00 16.00 quote 0.00 0.00 0.00 4.85 7.85
quote 0.00 0.00 0.00 0.00 2.12 17.00 quote 0.00 0.00 0.00 5.65 9.00
quote 0.02 0.00 0.00 0.00 2.12 23.00 18.00 quote 0.00 0.00 0.00 6.85 9.55
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.10 -0.30 1.00 7.20 7.85 2.00 2.50 quote 0.00 0.00 0.00 0.00 0.46
quote 0.00 0.00 0.00 6.50 7.35 3.00 quote 0.00 0.00 0.00 0.00 0.46
quote 0.00 0.00 0.00 6.00 6.85 3.50 quote 0.00 0.00 0.00 0.00 0.46
quote 0.00 0.00 0.00 5.60 6.35 4.00 quote 0.00 0.00 0.00 0.00 0.46
quote 5.85 0.00 1.00 5.00 5.85 1.00 4.50 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 4.60 5.35 5.00 quote 0.00 0.00 0.00 0.00 0.46
quote 4.80 -0.10 1.00 4.25 4.85 1.00 5.50 quote 0.00 0.00 0.00 0.00 0.47
quote 0.00 0.00 0.00 3.75 4.35 6.00 quote 0.00 0.00 0.00 0.00 0.48
quote 2.51 0.00 0.00 2.85 3.90 1.00 6.50 quote 0.00 0.00 0.00 0.00 0.50
quote 2.70 0.00 0.00 2.35 3.40 1.00 7.00 quote 0.00 0.00 0.00 0.00 0.50
quote 2.82 -0.04 2.00 1.82 2.91 18.00 7.50 quote 0.04 0.00 0.00 0.00 0.51 2.00
quote 1.80 -0.55 2.00 1.28 2.43 5.00 8.00 quote 0.04 0.00 0.00 0.00 0.07 61.00
quote 1.29 -0.27 10.00 1.33 1.39 103.00 8.50 quote 0.03 0.01 17.00 0.00 0.05 75.00
quote 0.83 -0.07 39.00 0.84 1.16 294.00 9.00 quote 0.08 -0.01 202.00 0.07 0.10 347.00
quote 0.52 -0.02 79.00 0.49 0.80 478.00 9.50 quote 0.19 -0.17 350.00 0.19 0.28 267.00
9.82 Current price as of 7/14/2020 04:00:00 PM
quote 0.29 0.02 630.00 0.26 0.30 775.00 10.00 quote 0.46 -0.05 70.00 0.33 0.51 257.00
quote 0.12 0.00 424.00 0.12 0.14 1,350 10.50 quote 0.84 -0.02 591.00 0.77 0.82 2,543
quote 0.06 0.00 178.00 0.05 0.06 1,012 11.00 quote 1.52 0.70 23.00 1.08 1.58 62.00
quote 0.03 -0.07 38.00 0.02 0.06 247.00 11.50 quote 1.75 0.18 13.00 1.10 2.32 23.00
quote 0.05 -1.07 2.00 0.01 0.04 334.00 12.00 quote 1.85 0.00 0.00 1.63 2.79 1.00
quote 0.04 0.00 16.00 0.01 0.04 53.00 12.50 quote 2.89 0.27 2.00 2.15 3.10 2.00
quote 0.01 -0.11 15.00 0.00 0.50 35.00 13.00 quote 0.00 0.00 0.00 2.70 3.75
quote 0.01 -0.09 4.00 0.00 0.01 6.00 13.50 quote 3.70 0.00 0.00 3.45 4.25 1.00
quote 0.00 0.00 0.00 0.00 0.15 14.00 quote 0.00 0.00 0.00 3.75 4.75
quote 0.07 0.00 0.00 0.00 0.50 12.00 14.50 quote 0.00 0.00 0.00 4.50 5.20
quote 0.30 0.00 0.00 0.00 0.51 4.00 15.00 quote 0.00 0.00 0.00 4.75 5.70
quote 0.11 0.00 0.00 0.00 0.50 1.00 15.50 quote 0.00 0.00 0.00 5.45 6.20
quote 0.01 0.00 0.00 0.00 0.48 50.00 16.00 quote 0.00 0.00 0.00 5.70 6.70
quote 0.00 0.00 0.00 0.00 0.49 16.50 quote 0.00 0.00 0.00 6.60 7.20
quote 0.00 0.00 0.00 0.00 0.48 17.00 quote 0.00 0.00 0.00 7.10 7.70
quote 0.00 0.00 0.00 0.00 0.47 18.00 quote 0.00 0.00 0.00 7.95 8.65
quote 0.00 0.00 0.00 0.00 0.46 19.00 quote 0.00 0.00 0.00 9.05 9.65
quote 0.00 0.00 0.00 0.00 0.46 20.00 quote 0.00 0.00 0.00 10.10 10.65
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 5.65 8.95 2.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 5.05 8.55 3.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 4.75 7.70 3.50 quote 0.00 0.00 0.00 0.00 0.10
quote 5.05 0.00 0.00 3.85 7.75 1.00 4.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 3.85 6.70 4.50 quote 0.00 0.00 0.00 0.00 0.11
quote 5.60 0.00 0.00 4.45 6.50 1.00 5.00 quote 0.00 0.00 0.00 0.00 0.14
quote 4.35 0.00 0.00 2.21 4.75 2.00 5.50 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 1.79 5.45 6.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 1.26 4.95 6.50 quote 0.00 0.00 0.00 0.00 2.13
quote 3.25 0.00 0.00 1.01 3.85 6.00 7.00 quote 0.00 0.00 0.00 0.00 2.14
quote 1.92 0.00 0.00 0.82 2.96 2.00 7.50 quote 0.01 0.00 0.00 0.00 0.18 4.00
quote 1.83 -0.20 1.00 1.38 2.53 23.00 8.00 quote 0.05 -0.04 9.00 0.02 0.04 3.00
quote 1.44 -0.46 23.00 1.35 1.53 58.00 8.50 quote 0.07 0.03 8.00 0.00 2.13 42.00
quote 0.93 0.01 44.00 0.93 1.00 836.00 9.00 quote 0.15 0.02 98.00 0.00 0.18 155.00
quote 0.61 0.03 65.00 0.59 0.61 413.00 9.50 quote 0.29 0.04 74.00 0.24 0.33 213.00
9.82 Current price as of 7/14/2020 04:00:00 PM
quote 0.40 0.08 366.00 0.35 0.39 994.00 10.00 quote 0.67 0.09 27.00 0.45 1.34 116.00
quote 0.10 -0.07 180.00 0.18 0.20 882.00 10.50 quote 0.54 0.00 70.00 0.79 2.23 101.00
quote 0.09 -0.01 408.00 0.09 0.24 2,775 11.00 quote 1.35 0.38 33.00 0.99 1.58 61.00
quote 0.04 -0.02 11.00 0.03 0.05 257.00 11.50 quote 0.00 0.00 0.00 0.07 3.40
quote 0.04 -0.01 1.00 0.03 0.04 129.00 12.00 quote 0.00 0.00 0.00 0.13 4.10
quote 0.03 -0.04 11.00 0.01 0.08 70.00 12.50 quote 0.00 0.00 0.00 0.69 4.80
quote 0.05 0.00 0.00 0.00 0.07 67.00 13.00 quote 3.70 0.00 0.00 1.13 3.65 1.00
quote 0.03 0.00 1.00 0.01 0.08 11.00 13.50 quote 0.00 0.00 0.00 1.76 4.90
quote 0.05 0.00 0.00 0.00 2.13 4.00 14.00 quote 0.00 0.00 0.00 2.18 5.90
quote 0.03 0.00 0.00 0.00 2.12 2.00 14.50 quote 0.00 0.00 0.00 2.68 6.40
quote 0.00 0.00 0.00 0.00 2.13 15.00 quote 0.00 0.00 0.00 3.45 6.80
quote 0.08 0.00 0.00 0.00 2.13 1.00 15.50 quote 0.00 0.00 0.00 4.00 7.20
quote 0.00 0.00 0.00 0.00 0.75 16.00 quote 0.00 0.00 0.00 4.50 7.95
quote 0.00 0.00 0.00 0.00 0.49 16.50 quote 0.00 0.00 0.00 5.15 8.25
quote 0.00 0.00 0.00 0.00 0.34 17.00 quote 0.00 0.00 0.00 5.40 9.00
quote 0.00 0.00 0.00 0.00 0.20 18.00 quote 0.00 0.00 0.00 6.45 9.75
quote 0.00 0.00 0.00 0.00 0.14 19.00 quote 0.00 0.00 0.00 7.25 11.15
quote 0.00 0.00 0.00 0.00 0.12 20.00 quote 0.00 0.00 0.00 8.45 12.00

August, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.