Ziff Davis ZD - Options Chain | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Ziff Davis Inc (ZD)
Ziff Davis Inc (ZD) Options

Ziff Davis Inc (ZD)

40.36

0.66

( 1.66% )

Updated: 05:12:45

Delayed by 15 minutes

ZD Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
20.00	19.50	21.30	0.00	20.40	0.00	0.00 %	0	0	-
22.50	16.30	18.80	20.80	17.55	0.00	0.00 %	0	1	-
25.00	14.10	16.10	0.00	15.10	0.00	0.00 %	0	0	-
30.00	9.40	10.80	16.61	10.10	0.00	0.00 %	0	1	-
35.00	5.40	5.90	16.30	5.65	0.00	0.00 %	0	1	-
40.00	1.50	2.05	1.68	1.775	0.00	0.00 %	0	22	-
45.00	0.20	0.30	0.27	0.25	0.00	0.00 %	0	46	-
50.00	0.05	0.50	0.05	0.275	0.00	0.00 %	0	62	-
55.00	0.10	0.60	0.10	0.35	0.00	0.00 %	0	28	-
60.00	0.18	0.50	0.18	0.34	0.00	0.00 %	0	23	-
65.00	1.05	0.50	1.05	0.775	0.00	0.00 %	0	15	-
70.00	0.10	0.50	0.10	0.30	0.00	0.00 %	0	8	-
75.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
80.00	0.90	0.50	0.90	0.70	0.00	0.00 %	0	1	-

Professional-Grade Tools, for Individual Investors.

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
20.00	0.00	1.30	0.00	0.00	0.00	0.00 %	0	0	-
22.50	0.00	1.30	0.00	0.00	0.00	0.00 %	0	0	-
25.00	0.25	1.30	0.25	0.775	0.00	0.00 %	0	4	-
30.00	0.83	1.35	0.83	1.09	0.00	0.00 %	0	43	-
35.00	0.10	0.45	0.56	0.275	0.00	0.00 %	0	35	-
40.00	1.20	1.60	1.55	1.40	-0.30	-16.22 %	20	122	01:12:20
45.00	4.70	5.40	5.40	5.05	0.00	0.00 %	0	65	-
50.00	9.10	11.20	3.30	10.15	0.00	0.00 %	0	8	-
55.00	13.60	15.50	2.57	14.55	0.00	0.00 %	0	0	-
60.00	18.60	20.90	4.99	19.75	0.00	0.00 %	0	0	-
65.00	23.80	26.10	0.00	24.95	0.00	0.00 %	0	0	-
70.00	29.30	30.20	0.00	29.75	0.00	0.00 %	0	0	-
75.00	34.30	35.90	0.00	35.10	0.00	0.00 %	0	0	-
80.00	38.70	41.10	0.00	39.90	0.00	0.00 %	0	0	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
RAYRaytech Holding Ltd	US$ 2.0021 (130.13%)	88.45M
TSVT2seventy bio Inc	US$ 4.945 (76.61%)	28.72M
SYRSSyros Pharmaceuticals Inc	US$ 0.1532 (67.25%)	644.46M
TNONTenon Medical Inc	US$ 1.81 (44.80%)	31.34M
HSAIHesai Group	US$ 22.74 (42.04%)	21.46M
WCTWellchange Holdings Company Limited	US$ 0.7346 (-70.73%)	27.42M
ARVNArvinas Inc	US$ 8.60 (-51.03%)	13.36M
LZMHLZ Technology Holdings Ltd	US$ 9.58 (-38.83%)	481.34k
SPGCSacks Parente Golf Inc	US$ 0.1059 (-33.85%)	31.45M
ARBBARB IOT Group Ltd	US$ 0.7201 (-27.99%)	2.12M
SYRSSyros Pharmaceuticals Inc	US$ 0.1532 (67.25%)	651.32M
BHATBlue Hat Interactive Entertainment Technology	US$ 0.03961 (18.24%)	384.83M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 7.985 (8.20%)	245.24M
NVDANVIDIA Corporation	US$ 109.8101 (2.65%)	242.12M
CUTRCutera Inc	US$ 0.1125 (-12.45%)	209.11M

gail

gail 2 minutes ago

its down on low volume, any buying will move it up.

B_B!

B_B! 2 minutes ago

They are NOT Republicans, they are selfish billionaires with a lack of empathy.

Jameswolf9

Jameswolf9 2 minutes ago

Wyoming Secretary of State

NOTICE OF 1 YEAR SUSPENSION

Dear Mr. Vakser,
Pursuant to W.S. 9-1-308(a), our office holds the authority to decline the acceptance of documents for filing in accordance
with title 17 or title 34 of Wyoming statutes. This refusal

haha11

haha11 2 minutes ago

UP DATE....$UVIX......15.....DLY......HH..

15......
https://schrts.co/YkWWYsYW
DLY.....RSI 14 NEEDED Under 70..

https://schrts.co/hgdxNEfN

TMaga

TMaga 3 minutes ago

$.52 cents
Headed for the pink sheets

resx18

resx18 3 minutes ago

Shorts trying to hold this imo

delerious1

delerious1 3 minutes ago

Lotsa volume here today as well...methinks something is up....
GVSI American Blockchain

Breakout Boards # 39
Most Read Boards # 31
Recently Active Boards # 3

Trinityz1

Trinityz1 3 minutes ago

really good and worth watching imo

https://www.youtube.com/watch?v=fob7yKxqB8U

Ayock

Ayock 3 minutes ago

Canada bad, Russia good ...make it make sense...pick a side.

Doubledown75

Doubledown75 3 minutes ago

Dxy broke 103.....no stop til 100

JusticeWillWin

JusticeWillWin 3 minutes ago

STOP! Don't let it go UP!

15for2

15for2 4 minutes ago

reminds me of this clip:
things looking better today v lol!
https://www.youtube.com/watch?v=mypHpsSoF8o

TMaga

TMaga 4 minutes ago

Share Profile
Market Cap: Micro Cap
$5.39M
Shares Outstanding
9.82M
Shares held by Institutions
2.48%
Enterprise Value
$15.18M
They don't have a website or even a fax number.
So much for that $75 million a year in earnings

Doubledown75

Doubledown75 4 minutes ago

Oh for sure ppt manipulation

Trinityz1

Trinityz1 4 minutes ago

really good and worth watching imo

https://www.youtube.com/watch?v=fob7yKxqB8U

surfer44

surfer44 4 minutes ago

How Does Trump's Support for Crypto Align with His Previous Criticisms of Bitcoin?

https://youtu.be/VXWakkDxmxw

jhdf51

jhdf51 5 minutes ago

Yes I believe the $150 could hit by year end,.

JHD

dexprs

dexprs 5 minutes ago

Only a 10% Correction? Will have to see if there is a recovery into the close.

janice shell

janice shell 5 minutes ago

That is very apt.

GolfnutBoston

GolfnutBoston 5 minutes ago

You need to calm down and go play tennis or something. Golf courses here opened yesterday.
Mr. President has nothing to do with AFFU's share price. I would say if you don't like him or this country then you could move to Canada, but you live there so that doesn't apply here. Like the saying

getmoreshares

getmoreshares 5 minutes ago

looks like 17% day traders taking gains-- did not see anything else.

jhdf51

jhdf51 5 minutes ago

Yep..I dont know..I dont need more of this stock...the markets are unraveling ...this has happened in far shorter time than in 2020...

COOP is very strong and will be a mega company...in time.

JHD

TooFrank

TooFrank 6 minutes ago

Shorts are hitting it hard now.

DewDiligence

DewDiligence 6 minutes ago

Delayed reaction? CLF is now +2%, which is the best performance on my screen today.

WinstonCup

WinstonCup 6 minutes ago

What a POS this is. Just another shell stock for pumpers to do their thing.

Aluminum Futures Etnh 14

ProShares Short FTSE Chi...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions