NasdaqGS - Delayed Quote USD
Ziff Davis, Inc. (ZD)
At close: 4:00 PM EST
After hours: 4:23 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD241220C00030000 | 11/6/2024 2:30 PM | 30 | 20.00 | 26.20 | 31.00 | 0.00 | 0.00% | 1 | 1 | 144.14% |
| ZD241220C00040000 | 8/15/2024 7:05 PM | 40 | 6.40 | 8.70 | 12.90 | 0.00 | 0.00% | 7 | 6 | 0.00% |
| ZD241220C00045000 | 11/4/2024 3:09 PM | 45 | 4.10 | 12.00 | 16.00 | 0.00 | 0.00% | - | 0 | 81.25% |
| ZD241220C00050000 | 11/14/2024 8:38 PM | 50 | 7.95 | 6.60 | 11.20 | 0.00 | 0.00% | 50 | 71 | 53.42% |
| ZD241220C00055000 | 11/20/2024 8:07 PM | 55 | 2.80 | 4.30 | 5.20 | 0.00 | 0.00% | 30 | 79 | 52.39% |
| ZD241220C00060000 | 11/22/2024 8:47 PM | 60 | 1.55 | 1.30 | 1.70 | 0.05 | 3.33% | 400 | 402 | 37.35% |
| ZD241220C00065000 | 11/21/2024 8:49 PM | 65 | 0.70 | 0.35 | 4.90 | 0.00 | 0.00% | 9 | 109 | 77.25% |
| ZD241220C00070000 | 11/18/2024 2:57 PM | 70 | 0.05 | 0.00 | 2.70 | 0.00 | 0.00% | 1 | 2 | 73.41% |
| ZD241220C00075000 | 9/19/2024 3:11 PM | 75 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 110.40% |
| ZD241220C00080000 | 10/14/2024 2:49 PM | 80 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 25.00% |
| ZD241220C00085000 | 3/25/2024 1:30 PM | 85 | 1.95 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 138.48% |
| ZD241220C00090000 | 11/12/2024 2:30 PM | 90 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 103 | 150.49% |
| ZD241220C00100000 | 5/8/2024 6:21 PM | 100 | 0.33 | 0.00 | 2.25 | 0.00 | 0.00% | 12 | 6 | 138.82% |
| ZD241220C00105000 | 3/27/2024 1:30 PM | 105 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD241220P00025000 | 8/8/2024 7:58 PM | 25 | 0.10 | 0.00 | 2.80 | 0.00 | 0.00% | - | 4 | 247.66% |
| ZD241220P00030000 | 11/21/2024 8:45 PM | 30 | 0.14 | 0.00 | 0.25 | 0.00 | 0.00% | 239 | 1,071 | 119.14% |
| ZD241220P00035000 | 11/21/2024 8:45 PM | 35 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 21 | 18 | 197.56% |
| ZD241220P00040000 | 11/21/2024 4:42 PM | 40 | 1.35 | 0.00 | 4.80 | 0.00 | 0.00% | 51 | 265 | 159.18% |
| ZD241220P00045000 | 11/12/2024 6:26 PM | 45 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 20 | 140 | 124.56% |
| ZD241220P00050000 | 11/11/2024 6:35 PM | 50 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 16 | 55.86% |
| ZD241220P00055000 | 11/21/2024 8:33 PM | 55 | 1.40 | 0.80 | 1.20 | 0.00 | 0.00% | 4 | 57 | 39.16% |
| ZD241220P00060000 | 4/8/2024 3:36 PM | 60 | 6.70 | 7.20 | 9.60 | 0.00 | 0.00% | 13 | 18 | 113.11% |
| ZD241220P00065000 | 11/11/2024 4:19 PM | 65 | 8.10 | 4.60 | 9.30 | 0.00 | 0.00% | 3 | 2 | 75.88% |
| ZD241220P00075000 | 4/22/2024 2:07 PM | 75 | 22.81 | 17.10 | 21.50 | 0.00 | 0.00% | - | 0 | 113.04% |
Related Tickers
WPP WPP plc
52.37
+1.73%
DNTUY Dentsu Group Inc.
24.16
+2.33%
TSQ Townsquare Media, Inc.
10.01
+0.20%
PUBGY Publicis Groupe S.A.
26.73
+1.48%
STGW Stagwell Inc.
7.82
-0.51%
QNST QuinStreet, Inc.
22.91
+1.96%
IPG The Interpublic Group of Companies, Inc.
29.58
+1.48%
PGPEF Publicis Groupe S.A.
102.38
0.00%
NCMI National CineMedia, Inc.
6.88
+1.03%
OMC Omnicom Group Inc.
102.38
+0.43%