Bulletin
Investor Alert

Zynga Inc. Cl A

NAS: ZNGA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 26, 2021, 4:59 p.m.

/zigman2/quotes/209662259/composite

$

6.44

Change

0.00 0.00%

Volume

Volume 54,306

Quotes are delayed by 20 min

/zigman2/quotes/209662259/composite

Previous close

$ 6.31

$ 6.44

Change

+0.13 +2.06%

Day low

Day high

$6.26

$6.50

Open

52 week low

52 week high

$6.26

$12.32

Open

OPTION CHAIN FOR ZYNGA INC. CL A

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 4.44 0.00 0.00 3.35 4.75 1.00 2.00 quote 0.00 0.00 0.00 0.00 0.39
quote 0.00 0.00 0.00 2.74 5.15 3.00 quote 0.00 0.00 0.00 0.00 0.27
quote 0.00 0.00 0.00 2.22 3.65 3.50 quote 0.00 0.00 0.00 0.00 0.54
quote 0.00 0.00 0.00 2.05 2.92 4.00 quote 0.00 0.00 0.00 0.00 0.24
quote 0.00 0.00 0.00 1.76 2.16 4.50 quote 0.00 0.00 0.00 0.00 0.10
quote 1.37 0.00 0.00 1.09 1.88 3.00 5.00 quote 0.01 0.00 0.00 0.00 0.26 80.00
quote 1.00 0.12 6.00 0.68 1.11 44.00 5.50 quote 0.02 -0.01 14.00 0.01 0.03 49.00
quote 0.37 -0.04 26.00 0.47 0.56 130.00 6.00 quote 0.05 -0.01 282.00 0.04 0.06 309.00
6.44 Current price as of 11/26/2021 01:00:01 PM
quote 0.19 0.08 413.00 0.17 0.19 279.00 6.50 quote 0.22 -0.08 84.00 0.22 0.24 222.00
quote 0.04 0.00 524.00 0.05 0.06 1,617 7.00 quote 0.57 -0.13 6.00 0.55 0.63 506.00
quote 0.02 0.00 55.00 0.01 0.02 1,295 7.50 quote 1.05 -0.12 41.00 0.94 1.27 610.00
quote 0.02 0.01 14.00 0.01 0.02 1,097 8.00 quote 1.75 0.24 2.00 1.42 1.88 12.00
quote 0.01 0.00 0.00 0.00 0.04 1,208 8.50 quote 2.23 0.00 0.00 1.81 2.26 10.00
quote 0.05 0.00 0.00 0.00 0.01 674.00 9.00 quote 2.35 0.00 0.00 2.10 2.88 1.00
quote 0.05 0.00 0.00 0.00 0.13 46.00 9.50 quote 2.71 0.00 0.00 2.71 3.25 15.00
quote 0.04 0.00 0.00 0.00 0.01 66.00 10.00 quote 2.49 0.00 0.00 3.45 4.05 1.00
quote 0.06 0.00 0.00 0.00 0.39 10.00 10.50 quote 0.00 0.00 0.00 3.90 5.30
quote 0.01 0.00 0.00 0.00 0.39 195.00 11.00 quote 0.00 0.00 0.00 3.45 5.85
quote 0.04 0.00 0.00 0.00 0.39 13.00 11.50 quote 0.00 0.00 0.00 4.10 6.55
quote 0.04 0.00 0.00 0.00 0.39 43.00 12.00 quote 0.00 0.00 0.00 4.75 7.00
quote 0.00 0.00 0.00 0.00 0.39 12.50 quote 0.00 0.00 0.00 5.75 6.55
quote 0.00 0.00 0.00 0.00 0.39 13.00 quote 0.00 0.00 0.00 6.45 7.40
quote 0.00 0.00 0.00 0.00 0.39 14.00 quote 0.00 0.00 0.00 7.45 9.55
quote 0.00 0.00 0.00 0.00 0.39 15.00 quote 0.00 0.00 0.00 8.25 9.05
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 3.60 5.30 2.00 quote 0.00 0.00 0.00 0.00 0.01
quote 4.35 0.00 0.00 2.94 4.30 2.00 3.00 quote 0.00 0.00 0.00 0.00 1.77
quote 0.00 0.00 0.00 2.48 3.60 3.50 quote 0.00 0.00 0.00 0.00 0.62
quote 0.00 0.00 0.00 1.72 3.00 4.00 quote 0.00 0.00 0.00 0.00 0.14
quote 1.83 0.00 0.00 1.60 2.67 5.00 4.50 quote 0.03 0.00 381.00 0.02 0.18
quote 1.16 0.00 1.00 1.45 2.94 5.00 quote 0.00 0.00 0.00 0.00 0.17
quote 1.10 0.25 2.00 0.27 1.28 1.00 5.50 quote 0.05 0.00 20.00 0.02 0.05 7.00
quote 0.47 -0.04 44.00 0.45 0.96 2.00 6.00 quote 0.13 0.01 33.00 0.09 0.12 162.00
6.44 Current price as of 11/26/2021 01:00:01 PM
quote 0.27 0.11 1,048 0.22 0.36 185.00 6.50 quote 0.30 -0.05 146.00 0.25 0.47 228.00
quote 0.11 0.04 81.00 0.09 0.12 1,194 7.00 quote 0.51 -0.18 1.00 0.51 2.15 1,104
quote 0.05 0.02 13.00 0.03 0.05 1,796 7.50 quote 1.15 0.00 0.00 0.64 1.41 136.00
quote 0.02 -0.01 5.00 0.00 0.04 771.00 8.00 quote 1.65 0.00 0.00 0.21 2.45 104.00
quote 0.01 -0.02 1.00 0.01 0.02 1,082 8.50 quote 1.98 0.00 0.00 0.50 2.84 6.00
quote 0.02 0.01 5.00 0.00 0.03 332.00 9.00 quote 0.00 0.00 0.00 2.06 3.90
quote 0.04 0.00 0.00 0.00 2.13 82.00 9.50 quote 2.83 0.00 0.00 1.19 3.55 1.00
quote 0.01 0.00 0.00 0.00 0.01 263.00 10.00 quote 2.69 0.00 0.00 3.25 4.50 3.00
quote 0.01 0.00 0.00 0.00 0.04 159.00 10.50 quote 3.80 0.00 0.00 2.46 5.25
quote 0.01 0.00 0.00 0.00 0.01 185.00 11.00 quote 4.06 0.00 0.00 3.70 5.40 5.00
quote 0.02 0.00 0.00 0.00 0.03 177.00 11.50 quote 0.00 0.00 0.00 3.15 6.25
quote 0.00 0.00 0.00 0.00 2.09 12.00 quote 0.00 0.00 0.00 4.05 6.40
quote 0.00 0.00 0.00 0.00 2.09 12.50 quote 0.00 0.00 0.00 5.40 6.85
quote 0.00 0.00 0.00 0.00 1.03 13.00 quote 0.00 0.00 0.00 5.80 7.45
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 4.40 5.15 2.00 quote 0.00 0.00 0.00 0.00 0.39
quote 4.35 0.00 0.00 3.10 4.20 45.00 3.00 quote 0.00 0.00 0.00 0.00 1.78
quote 0.00 0.00 0.00 2.70 3.50 3.50 quote 0.00 0.00 0.00 0.00 0.50
quote 2.50 0.00 0.00 2.20 2.75 82.00 4.00 quote 0.16 0.00 0.00 0.00 0.10 1.00
quote 1.95 0.00 1.00 1.92 2.15 4.50 quote 0.00 0.00 0.00 0.00 0.11
quote 1.50 0.10 115.00 1.36 1.58 278.00 5.00 quote 0.02 0.00 0.00 0.01 0.06 591.00
quote 1.04 0.13 100.00 0.78 1.13 2.00 5.50 quote 0.07 0.01 2.00 0.04 0.08 14.00
quote 0.56 0.04 4.00 0.59 0.82 546.00 6.00 quote 0.15 -0.01 68.00 0.14 0.16 3,818
6.44 Current price as of 11/26/2021 01:00:01 PM
quote 0.31 0.07 395.00 0.30 0.32 376.00 6.50 quote 0.36 -0.04 3,421 0.30 0.37 761.00
quote 0.17 0.06 11,286 0.16 0.17 9,262 7.00 quote 0.71 -0.07 268.00 0.68 0.73 7,519
quote 0.10 0.04 24.00 0.08 0.10 107.00 7.50 quote 1.10 0.00 26.00 0.00 2.55
quote 0.05 0.01 148.00 0.05 0.06 23,727 8.00 quote 1.64 -0.05 16.00 1.38 2.10 6,181
quote 0.04 0.02 15.00 0.01 0.04 14.00 8.50 quote 0.00 0.00 0.00 0.71 2.76
quote 0.03 0.00 332.00 0.02 0.03 54,051 9.00 quote 2.59 -0.06 1.00 2.45 2.95 899.00
quote 0.00 0.00 0.00 0.00 0.10 9.50 quote 0.00 0.00 0.00 1.70 4.05
quote 0.02 0.00 134.00 0.01 0.02 9,689 10.00 quote 3.59 0.00 0.00 2.89 4.30 1,345
quote 0.00 0.00 0.00 0.00 2.13 10.50 quote 0.00 0.00 0.00 2.44 4.25
quote 0.01 0.00 562.00 0.00 0.02 27,354 11.00 quote 4.60 0.27 6.00 3.00 5.45 251.00
quote 0.00 0.00 0.00 0.00 0.40 11.50 quote 5.20 0.00 0.00 4.75 6.50 2.00
quote 0.01 0.00 0.00 0.00 0.01 5,084 12.00 quote 5.68 0.00 0.00 4.95 6.45 488.00
quote 0.00 0.00 0.00 0.00 0.40 12.50 quote 0.00 0.00 0.00 5.05 6.45
quote 0.01 0.00 0.00 0.00 0.65 1,861 13.00 quote 5.40 0.00 0.00 6.30 7.05 847.00
quote 0.01 0.00 0.00 0.00 0.20 519.00 14.00 quote 6.40 0.00 0.00 7.40 8.10 792.00
quote 0.02 0.01 20.00 0.00 0.05 8,454 15.00 quote 8.56 0.00 0.00 8.20 8.75 656.00
quote 0.02 0.00 0.00 0.00 0.33 380.00 16.00 quote 0.00 0.00 0.00 8.90 9.85
quote 0.01 0.00 0.00 0.00 0.05 2,304 17.00 quote 9.45 0.00 0.00 10.05 12.40 37.00
quote 0.01 0.00 0.00 0.00 2.13 227.00 18.00 quote 7.55 0.00 0.00 9.80 13.00 4.00
quote 0.03 0.00 0.00 0.00 2.13 379.00 19.00 quote 0.00 0.00 0.00 12.05 13.35
quote 0.01 0.00 0.00 0.00 0.01 7,168 20.00 quote 12.34 0.00 0.00 13.50 15.50 1.00
CALLS PUTS
Expires December 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 2.49 4.85 2.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 2.80 4.00 3.00 quote 2.14 0.00 0.00 0.00 2.13 10.00
quote 0.00 0.00 0.00 2.15 4.25 3.50 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 1.80 2.66 4.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 1.61 2.35 4.50 quote 0.00 0.00 0.00 0.00 0.73
quote 0.00 0.00 0.00 1.09 2.04 5.00 quote 0.05 0.02 6.00 0.01 0.51 19.00
quote 2.00 0.00 0.00 0.84 2.04 1.00 5.50 quote 0.06 0.00 0.00 0.03 0.26 40.00
quote 0.63 0.10 6.00 0.60 1.36 41.00 6.00 quote 0.19 0.00 0.00 0.13 0.25 844.00
6.44 Current price as of 11/26/2021 01:00:01 PM
quote 0.35 0.07 33.00 0.32 0.59 162.00 6.50 quote 0.42 -0.01 1.00 0.33 0.43 91.00
quote 0.21 0.07 145.00 0.17 0.24 481.00 7.00 quote 0.71 0.00 0.00 0.65 0.83 196.00
quote 0.12 0.05 9.00 0.07 0.14 1,396 7.50 quote 1.11 0.00 0.00 0.67 1.81 46.00
quote 0.05 0.01 4.00 0.04 0.11 439.00 8.00 quote 1.65 0.00 0.00 1.43 2.44 19.00
quote 0.05 0.00 0.00 0.02 0.05 469.00 8.50 quote 2.40 0.00 0.00 0.97 2.47 3.00
quote 0.01 -0.02 1.00 0.00 0.08 175.00 9.00 quote 1.67 0.00 0.00 0.90 2.80 20.00
quote 0.05 0.00 0.00 0.00 0.06 200.00 9.50 quote 0.00 0.00 0.00 1.97 3.60
quote 0.04 0.00 0.00 0.00 2.15 156.00 10.00 quote 3.50 0.00 0.00 2.47 3.70 1.00
quote 0.02 0.00 0.00 0.00 0.50 38.00 10.50 quote 2.80 0.00 0.00 2.94 4.85 5.00
quote 0.01 0.00 0.00 0.00 0.06 25.00 11.00 quote 0.00 0.00 0.00 2.65 4.95
quote 0.01 0.00 0.00 0.00 2.14 5.00 11.50 quote 0.00 0.00 0.00 4.65 5.85
quote 0.00 0.00 0.00 0.00 2.14 12.00 quote 0.00 0.00 0.00 4.75 6.95
CALLS PUTS
Expires December 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 2.14 4.75 2.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 1.78 3.95 3.00 quote 0.00 0.00 0.00 0.00 0.29
quote 0.00 0.00 0.00 1.14 3.85 3.50 quote 0.00 0.00 0.00 0.00 2.13
quote 2.39 0.00 0.00 2.01 2.96 3.00 4.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 0.45 2.85 4.50 quote 0.00 0.00 0.00 0.00 2.15
quote 1.22 0.00 0.00 1.32 2.58 1.00 5.00 quote 0.04 0.00 4.00 0.01 0.55 96.00
quote 1.06 0.00 0.00 0.74 2.15 11.00 5.50 quote 0.09 0.00 0.00 0.04 0.38 17.00
quote 0.63 0.06 15.00 0.51 0.78 6.00 6.00 quote 0.25 0.01 42.00 0.15 0.31 177.00
6.44 Current price as of 11/26/2021 01:00:01 PM
quote 0.82 0.49 8.00 0.37 0.45 272.00 6.50 quote 0.45 -0.01 51.00 0.37 0.48 294.00
quote 0.24 0.07 64.00 0.16 0.28 561.00 7.00 quote 0.84 -0.02 6.00 0.70 0.81 47.00
quote 0.15 0.05 114.00 0.11 0.19 662.00 7.50 quote 1.19 0.00 0.00 0.72 1.78 125.00
quote 0.10 0.04 14.00 0.08 0.11 634.00 8.00 quote 1.48 0.00 0.00 0.73 2.85 13.00
quote 0.07 0.03 2.00 0.01 0.12 263.00 8.50 quote 0.00 0.00 0.00 0.80 3.70
quote 0.05 0.00 3.00 0.03 0.10 216.00 9.00 quote 1.56 0.00 0.00 1.20 3.75 42.00
quote 0.08 0.00 0.00 0.00 1.99 30.00 9.50 quote 0.00 0.00 0.00 1.14 4.60
quote 0.06 0.00 0.00 0.00 0.10 23.00 10.00 quote 0.00 0.00 0.00 1.58 3.90
quote 0.02 0.00 0.00 0.00 2.14 16.00 10.50 quote 0.00 0.00 0.00 2.35 4.90
quote 0.00 0.00 0.00 0.00 0.10 11.00 quote 0.00 0.00 0.00 4.00 5.80
quote 0.01 0.00 0.00 0.00 0.50 2.00 11.50 quote 0.00 0.00 0.00 4.20 6.40
quote 0.00 0.00 0.00 0.00 0.50 12.00 quote 0.00 0.00 0.00 5.10 6.80

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.