Zynga Inc (ZNGA)

[Trevor11]

ZNGA:(FRIDAY,AT,CLOSE)JUNE,19,2015,CALL,&,PUT,OPTIONS,ARE,EXPIRING





June 19, 2015

Calls
Strike

Contract Name Last Bid Ask Change %Change Volume Open Interest Implied Volatility
0.50 ZNGA150619C00000500 2.00 2.41 2.53 0.00 0.00% 3 3 1,625.00%
1.00 ZNGA150619C00001000 1.96 1.93 2.03 -0.07 -3.45% 5 25 1,012.50%
1.50 ZNGA150619C00001500 1.50 1.41 1.53 0.00 0.00% 4 58 675.00%
2.00 ZNGA150619C00002000 0.96 0.98 1.03 0.00 0.00% 1 2832 343.75%
2.50 ZNGA150619C00002500 0.50 0.49 0.51 0.03 6.38% 319 7975 162.50%
3.00 ZNGA150619C00003000 0.02 0.01 0.03 -0.01 -33.33% 1133 40844 39.06%
3.50 ZNGA150619C00003500 0.01 0.00 0.01 0.00 0.00% 50 24634 125.00%
4.00 ZNGA150619C00004000 0.01 0.00 0.02 0.00 0.00% 4 2187 225.00%
4.50 ZNGA150619C00004500 0.01 0.00 0.02 0.00 0.00% 4 56 300.00%



Puts
Strike
Contract Name Last Bid Ask Change %Change Volume Open Interest Implied Volatility
1.50 ZNGA150619P00001500 0.02 0.00 0.02 0.00 0.00% 12 62 500.00%
2.00 ZNGA150619P00002000 0.03 0.00 0.02 0.00 0.00% 4 3435 312.50%
2.50 ZNGA150619P00002500 0.01 0.00 0.01 0.00 0.00% 50 19058 137.50%
3.00 ZNGA150619P00003000 0.03 0.02 0.04 -0.03 -50.00% 5 14857 39.06%
3.50 ZNGA150619P00003500 0.55 0.47 0.59 0.00 0.00% 56 2970 168.75%
4.00 ZNGA150619P00004000 1.03 0.97 1.08 0.00 0.00% 10 61 250.00%
4.50 ZNGA150619P00004500 1.54 1.47 1.58 0.00 0.00% 13 265 318.75%
5.00 ZNGA150619P00005000 2.42 1.97 2.08 0.00 0.00% 20 1 381.25%
6.00 ZNGA150619P00006000 3.60 2.97 3.10 0.00 0.00% 1 1 531.25%


Source:

https://finance.yahoo.com/q/op?s=ZNGA

June 19, 2015