Zynga Inc (ZNGA)

[Trevor11]

ZNGA: SHORT SELLERS EXPIRING THIS FRIDAY DECEMBER 8, 2017





SHORT SELLERS EXPIRING FRIDAY DECEMBER 8, 2017

( SEE BELOW )








CALLS FOR DECEMBER 8, 2017

  Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility   
 ZNGA171208C00003000	2017-11-10 11:48PM EST	3.00	1.29	0.85	0.93	0.00	-	1	1	343.75% 
 ZNGA171208C00004000	2017-12-04 2:29PM EST	4.00	0.02	0.00	0.04	-0.19	-90.48%	400	164	71.88% 
 ZNGA171208C00004500	2017-11-24 12:56PM EST	4.50	0.02	0.00	0.34	0.00	-	10	10	303.13% 
 ZNGA171208C00005000	2017-11-24 12:56PM EST	5.00	0.01	0.00	0.41	0.00	-	100	100	415.63% 
   
      
      
   PUTS FOR DECEMBER 8, 2017   
      
   Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility   
 ZNGA171208P00003500	2017-12-06 12:13PM EST	3.50	0.05	0.00	0.02	0.00	-	1	1	59.38% 
 ZNGA171208P00004000	2017-12-04 11:05AM EST	4.00	0.20	0.17	0.22	+0.15	+300.00%	25	188	0.00% 
 ZNGA171208P00004500	2017-12-04 2:45PM EST	4.50	0.73	0.65	0.71	+0.44	+151.72%	1	0	0.00% 
  
      
      
      
      
   CALLS FOR DECEMBER 15, 2017   
      
   Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility   
 ZNGA171215C00001000	2017-09-15 10:45PM EST	1.00	2.81	2.88	3.55	0.00	-	5	5	1,246.88% 
 ZNGA171215C00001500	2017-06-16 10:58PM EST	1.50	2.07	2.39	2.93	0.00	-	1	0	815.63% 
 ZNGA171215C00002000	2017-06-02 10:47PM EST	2.00	1.56	1.88	1.96	0.00	-	800	492	417.19% 
 ZNGA171215C00002500	2017-09-19 2:16PM EST	2.50	1.41	1.40	1.47	0.00	-	4	4	314.06% 
 ZNGA171215C00003000	2017-11-28 3:48PM EST	3.00	1.27	1.01	1.10	+1.27	+8%	11	925	280.47% 
 ZNGA171215C00003500	2017-12-06 11:56AM EST	3.50	0.27	0.24	0.27	-0.31	-53.45%	6	1,109	46.88% 
 ZNGA171215C00004000	2017-12-06 12:28PM EST	4.00	0.01	0.01	0.03	-0.19	-95.00%	25	4,661	45.31% 
 ZNGA171215C00004500	2017-12-01 9:30AM EST	4.50	0.02	0.00	0.02	-0.01	-33.33%	10	29,157	68.75% 
 ZNGA171215C00005000	2017-11-21 1:21PM EST	5.00	0.02	0.01	0.04	0.00	-	3	538	117.19% 
 ZNGA171215C00005500	2017-07-21 10:49PM EST	5.50	0.03	0.00	0.07	0.00	-	175	175	156.25% 
 ZNGA171215C00007000	2017-07-14 10:46PM EST	7.00	0.01	0.00	0.02	0.00	-	5	5	181.25% 
  
      
   PUTS FOR DECEMBER 15, 2017   
      
   Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility   
 ZNGA171215P00002500	2017-11-21 9:40AM EST	2.50	0.03	0.00	0.05	0.00	-	10	11	162.50% 
 ZNGA171215P00003000	2017-10-27 2:51PM EST	3.00	0.01	0.00	0.04	-0.02	-66.67%	5	130	96.88% 
 ZNGA171215P00003500	2017-11-30 9:30AM EST	3.50	0.02	0.00	0.07	0.00	-	10	26,246	50.00% 
 ZNGA171215P00004000	2017-12-04 3:26PM EST	4.00	0.23	0.22	0.24	+0.16	+228.57%	2,283	37,197	0.00% 
 ZNGA171215P00004500	2017-12-04 2:30PM EST	4.50	0.70	0.65	1.84	+0.24	+52.17%	4	23	301.56% 
 ZNGA171215P00005000	2017-12-04 12:26PM EST	5.00	1.19	1.16	1.22	+0.11	+10.19%	30	10	0.00% 
 ZNGA171215P00005500	2017-12-06 11:56AM EST	5.50	1.75	1.74	1.80	+0.05	+2.94%	5	6	121.88% 

Source:

https://ca.finance.yahoo.com/quote/ZNGA/options?ltr=1