
Ziff Davis Inc (ZD)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
20.00 | 19.80 | 24.40 | 0.00 | 22.10 | 0.00 | 0.00 % | 0 | 0 | - |
22.50 | 17.00 | 21.80 | 20.80 | 19.40 | 0.00 | 0.00 % | 0 | 1 | - |
25.00 | 14.90 | 18.90 | 0.00 | 16.90 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 9.90 | 13.90 | 16.61 | 11.90 | 0.00 | 0.00 % | 0 | 1 | - |
35.00 | 4.90 | 8.90 | 16.30 | 6.90 | 0.00 | 0.00 % | 0 | 1 | - |
40.00 | 1.75 | 2.20 | 2.25 | 1.975 | 0.00 | 0.00 % | 0 | 26 | - |
45.00 | 0.27 | 1.00 | 0.27 | 0.635 | 0.00 | 0.00 % | 0 | 46 | - |
50.00 | 0.05 | 2.15 | 0.05 | 1.10 | 0.00 | 0.00 % | 0 | 62 | - |
55.00 | 0.10 | 0.05 | 0.10 | 0.075 | 0.00 | 0.00 % | 0 | 28 | - |
60.00 | 0.18 | 2.15 | 0.18 | 1.165 | 0.00 | 0.00 % | 0 | 23 | - |
65.00 | 1.05 | 2.15 | 1.05 | 1.60 | 0.00 | 0.00 % | 0 | 15 | - |
70.00 | 0.10 | 2.15 | 0.10 | 1.125 | 0.00 | 0.00 % | 0 | 8 | - |
75.00 | 0.00 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
80.00 | 0.90 | 2.15 | 0.90 | 1.525 | 0.00 | 0.00 % | 0 | 1 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
20.00 | 0.00 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
22.50 | 0.00 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
25.00 | 0.25 | 2.15 | 0.25 | 1.20 | 0.00 | 0.00 % | 0 | 4 | - |
30.00 | 0.83 | 2.15 | 0.83 | 1.49 | 0.00 | 0.00 % | 0 | 43 | - |
35.00 | 0.05 | 0.20 | 0.05 | 0.125 | 0.00 | 0.00 % | 1 | 47 | 3/19/2025 |
40.00 | 0.05 | 2.20 | 0.21 | 1.125 | -0.27 | -56.25 % | 10 | 129 | 3/19/2025 |
45.00 | 1.20 | 4.30 | 5.40 | 2.75 | 0.00 | 0.00 % | 0 | 65 | - |
50.00 | 6.10 | 10.10 | 3.30 | 8.10 | 0.00 | 0.00 % | 0 | 8 | - |
55.00 | 11.20 | 15.10 | 2.57 | 13.15 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 16.10 | 20.20 | 4.99 | 18.15 | 0.00 | 0.00 % | 0 | 0 | - |
65.00 | 21.10 | 25.20 | 0.00 | 23.15 | 0.00 | 0.00 % | 0 | 0 | - |
70.00 | 26.10 | 30.20 | 0.00 | 28.15 | 0.00 | 0.00 % | 0 | 0 | - |
75.00 | 31.10 | 35.20 | 0.00 | 33.15 | 0.00 | 0.00 % | 0 | 0 | - |
80.00 | 36.10 | 40.20 | 0.00 | 38.15 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.