Zynga Inc (ZNGA): ZNGA: SHORT SELLERS EXPIRING ( TOMORROW...

Reply Private New

Next 10 Prev Next

Send PM Follow Ignore

Followers	9
Posts	846
Boards Moderated	0
Alias Born	05/22/2013

Trevor11

Re: None

Thursday, 11/30/2017 2:06:56 PM

Thursday, November 30, 2017 2:06:56 PM

ZNGA: SHORT SELLERS EXPIRING ( TOMORROW ) FRIDAY DECEMBER 1, 2017

SHORT SELLERS EXPIRING FRIDAY DECEMBER 1, 2017

( SEE BELOW )

CALLS FOR DECEMBER 1, 2017

Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ZNGA171201C00004000 2017-11-17 3:30PM EST 4.00 0.06 0.04 0.06 +0.02 +50.00% 30 314 22.66%
ZNGA171201C00005000 2017-11-17 11:53PM EST 5.00 0.02 0.00 0.02 0.00 - 133 70 71.88%

PUTS FOR DECEMBER 1, 2017

Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ZNGA171201P00003500 2017-11-14 10:10AM EST 3.50 0.02 0.00 0.43 0.00 - 50 320 153.91%
ZNGA171201P00004000 2017-11-17 12:31PM EST 4.00 0.15 0.11 0.15 -0.01 -6.25% 50 83 50.00%
ZNGA171201P00005000 2017-11-17 11:53PM EST 5.00 1.09 1.03 1.19 0.00 - 2 50 132.81

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 0.00%
ZNGA171208C00004000 2017-11-17 11:53PM EST 4.00 0.08 0.06 0.10 0.00 - 30 0 24.61%

PUTS FOR DECEMBER 8, 2017

Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ZNGA171208P00004000 2017-11-10 11:49PM EST 4.00 0.22 0.18 0.22 0.00 - 55 55 57.42%
ZNGA171208P00004500 2017-11-10 11:49PM EST 4.50 0.29 0.53 0.89 0.00 - 10 0 110.94%

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 5 540.63%
ZNGA171215C00001500 2017-06-16 10:58PM EST 1.50 2.07 2.39 2.93 0.00 - 1 0 352.34%
ZNGA171215C00002000 2017-06-02 10:47PM EST 2.00 1.56 1.88 1.96 0.00 - 800 492 0.00%
ZNGA171215C00002500 2017-09-19 2:16PM EST 2.50 1.41 1.40 1.47 0.00 - 4 4 0.00%
ZNGA171215C00003000 2017-11-13 1:31PM EST 3.00 0.86 0.91 0.98 0.00 - 11 925 0.00%
ZNGA171215C00003500 2017-11-17 3:44PM EST 3.50 0.45 0.43 0.51 -0.01 -2.17% 65 1,275 36.72%
ZNGA171215C00004000 2017-11-20 9:30AM EST 4.00 0.10 0.09 0.11 0.00 - 1 4,501 26.56%
ZNGA171215C00004500 2017-11-16 10:05AM EST 4.50 0.01 0.00 0.02 0.00 - 100 3,471 35.94%
ZNGA171215C00005000 2017-11-17 2:10PM EST 5.00 0.01 0.00 0.02 -0.01 -50.00% 30 508 56.25%
ZNGA171215C00005500 2017-07-21 10:49PM EST 5.50 0.03 0.00 0.07 0.00 - 175 175 82.81%
ZNGA171215C00007000 2017-07-14 10:46PM EST 7.00 0.01 0.00 0.02 0.00 - 5 5 100.00%

PUTS FOR DECEMBER 15, 2017

Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ZNGA171215P00002500 2017-06-02 10:47PM EST 2.50 0.10 0.00 0.05 0.00 - 1 1 114.06%
ZNGA171215P00003000 2017-10-27 2:51PM EST 3.00 0.01 0.00 0.04 -0.02 -66.67% 5 130 71.88%
ZNGA171215P00003500 2017-11-16 3:25PM EST 3.50 0.01 0.01 0.03 0.00 - 1 725 44.53%
ZNGA171215P00004000 2017-11-17 3:44PM EST 4.00 0.17 0.15 0.19 -0.02 -10.53% 26 88 44.14%
ZNGA171215P00004500 2017-11-07 2:27PM EST 4.50 0.88 0.59 0.65 0.00 - 1 2 67.19%
ZNGA171215P00005000 2017-11-10 11:49PM EST 5.00 1.08 1.05 1.10 0.00 - 10 10 79.69%
ZNGA171215P00005500 2017-10-16 2:38PM EST 5.50 1.70 1.47 1.62 0.00 - 1 1 85.94%

Source:

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