Zynga Inc (ZNGA)

[Trevor11]

ZNGA: May,8th,2015 CALL & PUT OPTIONS EXPIRING



Call Options Expire at close Friday, 8 May, 2015
Strike Symbol Last Chg Bid Ask Vol Open Int
1.50 ZNGA150508C00001500 0.95 0.00 0.91 0.99 1 1
1.50 ZNGA150515C00001500 1.03 0.00 0.91 1.00 20 20
2.00 ZNGA150501C00002000 0.51 0.00 0.39 0.51 4 2,855
2.00 ZNGA150508C00002000 0.51 0.00 0.40 0.53 13 19
2.00 ZNGA150515C00002000 0.47 0.00 0.43 0.51 1 1,513
2.00 ZNGA150522C00002000 0.50 0.00 0.43 0.52 1 1
2.00 ZNGA150529C00002000 0.57 0.00 0.44 0.53 250 251
2.50 ZNGA150501C00002500 0.02 Down 0.02 0.02 0.03 450 19,398
2.50 ZNGA150508C00002500 0.11 0.00 0.10 0.12 445 4,105
2.50 ZNGA150515C00002500 0.13 0.00 0.12 0.13 22 23,497
2.50 ZNGA150522C00002500 0.15 0.00 0.13 0.17 1 578
2.50 ZNGA150529C00002500 0.16 0.00 0.14 0.17 1 332
3.00 ZNGA150501C00003000 0.01 0.00 N/A 0.01 25 732
3.00 ZNGA150508C00003000 0.01 Down 0.03 0.01 0.02 70 1,308
3.00 ZNGA150515C00003000 0.03 0.00 0.02 0.03 24 3,968
3.00 ZNGA150522C00003000 0.07 0.00 0.02 0.08 1,000 1,295
3.00 ZNGA150529C00003000 0.06 0.00 0.02 0.10 2 2
3.50 ZNGA150501C00003500 0.04 0.00 N/A 0.04 1 13
3.50 ZNGA150508C00003500 0.02 0.00 N/A 0.06 1 1
3.50 ZNGA150515C00003500 0.03 0.00 N/A 0.02 102 1,719





Put Options Expire at close Friday, 8 May, 2015
Strike Symbol Last Chg Bid Ask Vol Open Int
2.00 ZNGA150508P00002000 0.05 0.00 N/A 0.07 1 1
2.00 ZNGA150515P00002000 0.03 0.00 N/A 0.06 10 897
2.00 ZNGA150522P00002000 0.07 0.00 0.01 0.08 4 4
2.50 ZNGA150501P00002500 0.09 0.00 0.05 0.08 5 8,501
2.50 ZNGA150508P00002500 0.17 0.00 0.15 0.17 22 1,207
2.50 ZNGA150515P00002500 0.18 Up 0.01 0.16 0.18 20 30,373
2.50 ZNGA150522P00002500 0.19 0.00 0.18 0.20 25 91
2.50 ZNGA150529P00002500 0.20 0.00 0.19 0.21 1 28
3.00 ZNGA150501P00003000 0.48 0.00 0.50 0.60 1 1,440
3.00 ZNGA150508P00003000 0.52 0.00 0.52 0.62 10 476
3.00 ZNGA150515P00003000 0.55 0.00 0.53 0.63 10 480
3.50 ZNGA150508P00003500 1.10 0.00 1.01 1.10 101 101
3.50 ZNGA150515P00003500 1.00 0.00 1.01 1.10 81 81
4.00 ZNGA150515P00004000 1.50 0.00 1.51 1.60 300 300


Source https://ca.finance.yahoo.com/q/op?s=ZNGA&m=2015-05