Breaking News

Ziff Davis Inc (ZD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

36.13 -2.14 -5.59%

17:14:08 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 206,242
Bid/Ask: 0.00 / 0.00
Day's Range: 36.01 - 38.43

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Ziff Davis Option Chain

Get free option data for ZD. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Ziff Davis options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 10, 2025 16:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	20.3	23.6	0	15.00	0	0%	0	0.75	0
ZD Call 15.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolZD\|20250919\|15.00C Delta0.9925 Imp Vol2.5776 Bid20.3 Gamma0.0013 Theoretical21.95 Ask23.6 Theta-0.0151 Intrinsic Value21.01 Volume0 Vega0.0011 Time Value-21.01 Open Interest0 Rho0.0017 Delta / Theta-65.8417 ZD Put 15.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolZD\|20250919\|15.00P Delta-0.0512 Imp Vol4.4755 Bid0 Gamma0.004 Theoretical0.75 Ask0.75 Theta-0.1514 Intrinsic Value-21.01 Volume0 Vega0.0061 Time Value21.01 Open Interest0 Rho-0.0006 Delta / Theta0.3381
0	0%	18	20.6	0	17.50	0	0%	0	0.75	0
ZD Call 17.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolZD\|20250919\|17.50C Delta0 Imp Vol0 Bid18 Gamma0 Theoretical0 Ask20.6 Theta0 Intrinsic Value18.51 Volume0 Vega0 Time Value-18.51 Open Interest0 Rho0 Delta / Theta0 ZD Put 17.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolZD\|20250919\|17.50P Delta-0.0609 Imp Vol3.8111 Bid0 Gamma0.0055 Theoretical0.75 Ask0.75 Theta-0.1479 Intrinsic Value-18.51 Volume0 Vega0.007 Time Value18.51 Open Interest0 Rho-0.0007 Delta / Theta0.4119
0	0%	15.6	18.7	0	20.00	0.25	0%	0	0.75	0
ZD Call 20.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolZD\|20250919\|20.00C Delta0.9624 Imp Vol2.452 Bid15.6 Gamma0.0057 Theoretical17.15 Ask18.7 Theta-0.0622 Intrinsic Value16.01 Volume0 Vega0.0047 Time Value-16.01 Open Interest0 Rho0.0032 Delta / Theta-15.4848 ZD Put 20.00 Exp: Sep 19, 2025 Last: 0.25 Chg.: 0% SymbolZD\|20250919\|20.00P Delta-0.0721 Imp Vol3.2388 Bid0 Gamma0.0073 Theoretical0.75 Ask0.75 Theta-0.1433 Intrinsic Value-16.01 Volume0 Vega0.008 Time Value16.26 Open Interest2 Rho-0.0008 Delta / Theta0.5035
					36.01	Price @ Sep 10, 2025 16:05 GMT
0.68	0%	0.2	0.4	0	40.00	2.68	0%	1.95	4	0
ZD Call 40.00 Exp: Sep 19, 2025 Last: 0.68 Chg.: 0% SymbolZD\|20250919\|40.00C Delta0.1828 Imp Vol0.54 Bid0.2 Gamma0.0846 Theoretical0.3 Ask0.4 Theta-0.046 Intrinsic Value-3.99 Volume0 Vega0.0154 Time Value4.67 Open Interest883 Rho0.0015 Delta / Theta-3.9785 ZD Put 40.00 Exp: Sep 19, 2025 Last: 2.68 Chg.: 0% SymbolZD\|20250919\|40.00P Delta0 Imp Vol0 Bid1.95 Gamma0 Theoretical0 Ask4 Theta0 Intrinsic Value3.99 Volume0 Vega0 Time Value-1.31 Open Interest21 Rho0 Delta / Theta0
0.07	0%	0	0.75	0	45.00	0	0%	6	8.3	0
ZD Call 45.00 Exp: Sep 19, 2025 Last: 0.07 Chg.: 0% SymbolZD\|20250919\|45.00C Delta0.1952 Imp Vol1.3122 Bid0 Gamma0.0363 Theoretical0.75 Ask0.75 Theta-0.1164 Intrinsic Value-8.99 Volume0 Vega0.016 Time Value9.06 Open Interest57 Rho0.0015 Delta / Theta-1.6773 ZD Put 45.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolZD\|20250919\|45.00P Delta0 Imp Vol0 Bid6 Gamma0 Theoretical0 Ask8.3 Theta0 Intrinsic Value8.99 Volume0 Vega0 Time Value-8.99 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0.75	0	50.00	0	0%	10.9	14	0
ZD Call 50.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolZD\|20250919\|50.00C Delta0.1607 Imp Vol1.7164 Bid0 Gamma0.0245 Theoretical0.75 Ask0.75 Theta-0.1347 Intrinsic Value-13.99 Volume0 Vega0.0141 Time Value13.99 Open Interest0 Rho0.0012 Delta / Theta-1.193 ZD Put 50.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolZD\|20250919\|50.00P Delta0 Imp Vol0 Bid10.9 Gamma0 Theoretical0 Ask14 Theta0 Intrinsic Value13.99 Volume0 Vega0 Time Value-13.99 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

ZD Comments

Write your thoughts about Ziff Davis Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,118.74	+20.10	+0.39%
NSE All Share	140,365.36	+569.25	+0.41%
US 30	45,540.7	-171.0	-0.37%
US 500	6,543.1	+30.4	+0.47%
FTSE 100	9,225.39	-17.14	-0.19%
DAX	23,626.87	-91.58	-0.39%
South Africa Top 40	96,243.57	+398.66	+0.42%

Brent Oil	67.68	+1.29	+1.94%
Crude Oil WTI	63.97	+1.34	+2.14%
Gold	3,683.02	+0.82	+0.02%
Silver	41.832	+0.491	+1.19%
Copper	4.6228	+0.0533	+1.17%
London Cocoa	5,042.00	+57.00	+1.14%
London Wheat	165.85	-1.15	-0.69%

Nigeria 10Y	16.628	+0.001	+0.01%
Nigeria 2Y	17.582	+0.003	+0.02%
U.K. 10Y	4.6290	-0.0070	-0.15%
Germany 10Y	2.6500	-0.0040	-0.15%
U.S. 10Y	4.044	-0.028	-0.69%
U.S. 5Y	3.582	-0.019	-0.53%
U.S. 2Y	3.527	-0.015	-0.42%

Fidelitybk	20.600	+0.050	+0.24%
Zenith Bank	66.00	0.00	0.00%
UBA	47.00	+0.05	+0.11%
First HoldCo	30.50	0.00	0.00%
Guaranty Trust Holding	92.40	-0.10	-0.11%
Sterling Bank	7.500	0.000	0.00%
Dangote Cement	528.00	+7.80	+1.50%

Recent Quotes

Name	Price	Chg.	Chg. %
ZD	36.13	-2.14	-5.59%
HGRE11	115.38	-0.41	-0.35%
SCB Fixed Income .	13.892	-0.004	-0.03%
GF Global Selctio.	4.393	+0.049	+1.12%
Bitcoin SAR	426,825	+10379	+2.49%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.800	+0.47%	287.77M
Nigerian Breweries	69.95	+2.12%	50.46M
Aradel Holdings	530.00	+3.68%	43.43M
Access Holdings	26.50	+2.32%	40.28M
Zenith Bank	66.00	0.00%	29.06M
Guaranty Trust Holding	92.40	-0.11%	22.40M
Dangote Cement	528.00	+1.50%	1.33M

Name	Last	Chg. %	Vol.
FTN Cocoa Processors PLC	5.94	+10.00%	2.08M
Chellarams	12.10	+10.00%	837.35K
Berger Paints	39.00	+9.86%	257.93K
Sunu Assurances	5.99	+8.91%	450.96K
Livestock	8.00	+8.11%	2.32M
Ellah Lakes	14.00	+7.53%	7.71M
Lafarge Africa	128.00	+6.71%	3.15M

Name	Last	Chg. %	Vol.
Maybaker	16.250	-9.97%	862.79K
Union Dicon Salt	9.75	-9.72%	512.97K
Cileasing	6.00	-7.69%	1.25M
Thomaswy	2.51	-7.04%	6.13M
Deap Capital Management Trust	1.72	-6.52%	1.92M
Npfmcrfbk	3.020	-5.63%	1.11M
Cornerst	7.08	-5.60%	2.85M