$57.22
1.182.11%
At close: -
$57.22
00.00%
After Hours: 4:00 PM EDT
Comments
Loading...
Ziff Davis (NASDAQ:ZD) Stock, Option Chain
Option chain shows key data for Ziff Davis's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Ziff Davis.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid35
Ask39.9
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price-
Change
-
Bid32.5
Ask37.4
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid30
Ask34.9
volume0
Intrest0
Strike
25
25
Last Price0.1Aug 08, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Last Price20Nov 06, 2024
Change
00%
Bid25.4
Ask30
volume0
Intrest1
Strike
30
30
Last Price0.14Nov 21, 2024
Change
0.09180%
Bid-
Ask0.2
volume239
Intrest1092
Last Price-
Change
-
Bid20
Ask24.5
volume0
Intrest0
Strike
35
35
Last Price0.2Nov 21, 2024
Change
0.0533.33%
Bid-
Ask0.4
volume21
Intrest39
Last Price6.4Aug 15, 2024
Change
00%
Bid15
Ask19.3
volume0
Intrest6
Strike
40
40
Last Price1.35Nov 21, 2024
Change
0.4725.82%
Bid-
Ask1.35
volume51
Intrest265
Last Price4.1Nov 04, 2024
Change
00%
Bid10.3
Ask14.5
volume0
Intrest0
Strike
45
45
Last Price0.3Nov 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest140
Last Price7.95Nov 14, 2024
Change
00%
Bid7.2
Ask10.3
volume0
Intrest71
Strike
50
50
Last Price0.5Nov 11, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest16
Last Price2.8Nov 20, 2024
Change
00%
Bid3.6
Ask4.4
volume0
Intrest79
Strike
55
55
Last Price1.4Nov 21, 2024
Change
0.6531.71%
Bid1.1
Ask1.6
volume4
Intrest53
Last Price1.5Nov 21, 2024
Change
0.4542.86%
Bid1.2
Ask3.1
volume2
Intrest402
Strike
60
60
Last Price6.7Apr 08, 2024
Change
00%
Bid3.3
Ask4.8
volume0
Intrest0
Last Price0.7Nov 21, 2024
Change
0.5250%
Bid0.3
Ask0.95
volume9
Intrest100
Strike
65
65
Last Price8.1Nov 11, 2024
Change
00%
Bid6.1
Ask10.5
volume0
Intrest2
Last Price0.05Nov 18, 2024
Change
00%
Bid0.05
Ask4.9
volume0
Intrest2
Strike
70
70
Last Price-
Change
-
Bid10.5
Ask15
volume0
Intrest0
Last Price0.25Sep 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
75
75
Last Price22.81Apr 22, 2024
Change
00%
Bid15.5
Ask19.7
volume0
Intrest0
Last Price0.4Oct 14, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
80
80
Last Price-
Change
-
Bid20.8
Ask24.8
volume0
Intrest0
Last Price1.95Mar 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid25.7
Ask30
volume0
Intrest0
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest103
Strike
90
90
Last Price-
Change
-
Bid30.5
Ask35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid35.5
Ask40
volume0
Intrest0
Last Price0.33May 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
100
100
Last Price-
Change
-
Bid40.6
Ask45
volume0
Intrest0
Last Price0.65Mar 27, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
105
105
Last Price-
Change
-
Bid45.5
Ask50
volume0
Intrest0