FREE INVESTMENT ARTICLE:
40 Option Trading Tips You MUST Know to Trade  » Learn More
Covered Call 2 Strike Option Chain for Zynga Inc. (ZNGA)
Wednesday, 5/5/2021 4:33 PM ET - 20 min. delayed
Look! There's potential to make 5.2% in only 43 days!
MAY    Expiring 5/7/2021  1 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
10.0 0.43 0.48 0.18 422 774 4.4% 3.0%
10.5 0.22 0.24 0.01 2681 1900 2.2% 5.8%
MAY    Expiring 5/14/2021  8 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
10.0 0.49 0.52 0.28 227 596 5.1% 3.6%
10.5 0.28 0.31 0.08 7953 694 2.8% 6.5%
MAY    Expiring 5/21/2021  15 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
10.0 0.52 0.57 0.35 914 3548 5.4% 4.0%
10.5 0.33 0.35 0.14 289 604 3.4% 7.0%
MAY    Expiring 5/28/2021  22 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
10.0 0.50 0.64 0.40 10 53 5.2% 3.7%
10.5 0.36 0.41 0.19 244 120 3.7% 7.4%
JUN    Expiring 6/4/2021  29 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
10.0 0.60 0.67 0.45 47 8 6.3% 4.8%
10.5 0.38 0.43 0.23 57 21 3.9% 7.6%
JUN    Expiring 6/11/2021  36 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
10.0 0.53 0.68 0.49 10 79 5.5% 4.1%
10.5 0.32 0.48 0.27 7 0 3.3% 6.9%
JUN    Expiring 6/18/2021  43 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
10.0 0.63 0.71 0.53 690 7147 6.6% 5.2%
11.0 0.33 0.35 0.17 236 10394 3.4% 12.1%
JUL    Expiring 7/16/2021  71 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
10.0 0.78 0.83 0.66 129 2114 8.3% 6.8%
11.0 0.41 0.45 0.27 115 4613 4.2% 13.1%
SEP    Expiring 9/17/2021  134 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
10.0 0.99 1.13 0.87 210 6422 10.8% 9.3%
11.0 0.65 0.72 0.48 729 2177 6.8% 15.9%
DEC    Expiring 12/17/2021  225 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
10.0 1.33 1.44 1.10 2 903 15.1% 13.5%
11.0 0.94 1.03 0.71 7 343 10.2% 19.6%
JAN    Expiring 1/21/2022  260 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
10.0 1.38 1.75 1.18 67 24385 15.8% 14.2%
11.0 0.95 1.56 0.78 4 35 10.3% 19.7%
APR    Expiring 4/14/2022  343 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
10.0 1.63 1.81 1.34 40 52 19.2% 17.5%
12.0 0.90 1.07 0.66 119 93 9.7% 29.9%
JAN    Expiring 1/20/2023  624 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
10.0 2.15 2.34 1.78 28 7782 26.9% 25.2%
12.0 1.41 1.62 1.09 12 9593 16.2% 37.5%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain ZNGA Quote - Option Quotes for ZNGA - OptionChain for ZNGA
Copyright © 2021 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN