Breaking News

Ziff Davis Inc (ZD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

31.81 +2.27 +7.68%

21/11 - Closed. Currency in USD

After Hours

31.81

0.00

0.00%

23:06:34 - Real-time Data

Type: Equity

Market: United States

Volume: 806,575
Bid/Ask: 0.00 / 0.00
Day's Range: 29.64 - 31.89

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

Nov 22, 2025 20:53 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	14.7	17.8	0	15.00	0	0%	0	0.75	0
ZD Call 15.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolZD\|20251219\|15.00C Delta0 Imp Vol0 Bid14.7 Gamma0 Theoretical0 Ask17.8 Theta0 Intrinsic Value16.81 Volume0 Vega0 Time Value-16.81 Open Interest0 Rho0 Delta / Theta0 ZD Put 15.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolZD\|20251219\|15.00P Delta-0.0654 Imp Vol2.3092 Bid0 Gamma0.0064 Theoretical0.75 Ask0.75 Theta-0.0471 Intrinsic Value-16.81 Volume0 Vega0.011 Time Value16.81 Open Interest5 Rho-0.002 Delta / Theta1.3879
0	0%	12.2	16.3	0	17.50	0.45	0%	0	1.75	0
ZD Call 17.50 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolZD\|20251219\|17.50C Delta0 Imp Vol0 Bid12.2 Gamma0 Theoretical0 Ask16.3 Theta0 Intrinsic Value14.31 Volume0 Vega0 Time Value-14.31 Open Interest0 Rho0 Delta / Theta0 ZD Put 17.50 Exp: Dec 19, 2025 Last: 0.45 Chg.: 0% SymbolZD\|20251219\|17.50P Delta-0.1145 Imp Vol2.5803 Bid0 Gamma0.0087 Theoretical1.75 Ask1.75 Theta-0.0799 Intrinsic Value-14.31 Volume0 Vega0.0167 Time Value14.76 Open Interest4 Rho-0.0037 Delta / Theta1.4328
0	0%	9.8	13.8	0	20.00	0.55	0%	0	2.25	0
ZD Call 20.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolZD\|20251219\|20.00C Delta0 Imp Vol0 Bid9.8 Gamma0 Theoretical0 Ask13.8 Theta0 Intrinsic Value11.81 Volume0 Vega0 Time Value-11.81 Open Interest0 Rho0 Delta / Theta0 ZD Put 20.00 Exp: Dec 19, 2025 Last: 0.55 Chg.: 0% SymbolZD\|20251219\|20.00P Delta-0.1498 Imp Vol2.4047 Bid0 Gamma0.0112 Theoretical2.25 Ask2.25 Theta-0.0897 Intrinsic Value-11.81 Volume0 Vega0.0201 Time Value12.36 Open Interest6 Rho-0.0048 Delta / Theta1.6712
					31.81	Price @ Nov 22, 2025 20:53 GMT
0.49	0%	0.5	0.95	0	35.00	5	0%	2.05	6.1	0
ZD Call 35.00 Exp: Dec 19, 2025 Last: 0.49 Chg.: 0% SymbolZD\|20251219\|35.00C Delta0.2748 Imp Vol0.5323 Bid0.5 Gamma0.0724 Theoretical0.73 Ask0.95 Theta-0.028 Intrinsic Value-3.19 Volume0 Vega0.0288 Time Value3.68 Open Interest60 Rho0.0054 Delta / Theta-9.8285 ZD Put 35.00 Exp: Dec 19, 2025 Last: 5 Chg.: 0% SymbolZD\|20251219\|35.00P Delta-0.7021 Imp Vol0.5769 Bid2.05 Gamma0.0689 Theoretical4.07 Ask6.1 Theta-0.0324 Intrinsic Value3.19 Volume0 Vega0.0297 Time Value1.81 Open Interest678 Rho-0.0193 Delta / Theta21.6881
3.1	0%	0	2.3	0	40.00	4.03	0%	6.5	10.5	0
ZD Call 40.00 Exp: Dec 19, 2025 Last: 3.1 Chg.: 0% SymbolZD\|20251219\|40.00C Delta0.3418 Imp Vol1.4175 Bid0 Gamma0.0299 Theoretical2.3 Ask2.3 Theta-0.0825 Intrinsic Value-8.19 Volume0 Vega0.0317 Time Value11.29 Open Interest18 Rho0.0058 Delta / Theta-4.141 ZD Put 40.00 Exp: Dec 19, 2025 Last: 4.03 Chg.: 0% SymbolZD\|20251219\|40.00P Delta-0.8821 Imp Vol0.6556 Bid6.5 Gamma0.0341 Theoretical8.5 Ask10.5 Theta-0.0207 Intrinsic Value8.19 Volume0 Vega0.0167 Time Value-4.16 Open Interest13 Rho-0.0243 Delta / Theta42.5776
1.41	0%	0	2.15	0	45.00	0	0%	11.7	15.5	0
ZD Call 45.00 Exp: Dec 19, 2025 Last: 1.41 Chg.: 0% SymbolZD\|20251219\|45.00C Delta0.2937 Imp Vol1.6692 Bid0 Gamma0.0238 Theoretical2.15 Ask2.15 Theta-0.0913 Intrinsic Value-13.19 Volume0 Vega0.0297 Time Value14.6 Open Interest47 Rho0.0049 Delta / Theta-3.2161 ZD Put 45.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolZD\|20251219\|45.00P Delta-0.8848 Imp Vol0.9531 Bid11.7 Gamma0.0232 Theoretical13.6 Ask15.5 Theta-0.0291 Intrinsic Value13.19 Volume0 Vega0.0165 Time Value-13.19 Open Interest0 Rho-0.024 Delta / Theta30.3553

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	5,263.68	-10.52	-0.20%
NSE All Share	143,790.91	-396.12	-0.27%
US 30	46,301.8	+549.5	+1.20%
US 500	6,614.3	+75.3	+1.15%
FTSE 100	9,539.71	+12.06	+0.13%
DAX	23,091.87	-186.98	-0.80%
South Africa Top 40	102,167.56	-2180.42	-2.09%

Brent Oil	62.56	-0.82	-1.29%
Crude Oil WTI	57.81	-1.19	-2.02%
Gold	4,079.50	+19.50	+0.48%
Silver	49.913	-0.388	-0.77%
Copper	5.0150	+0.0465	+0.94%
London Cocoa	3,782.00	-97.00	-2.50%
London Wheat	163.00	0.00	0.00%

Nigeria 10Y	15.302	+0.002	+0.01%
Nigeria 2Y	15.607	-0.007	-0.04%
U.K. 10Y	4.5460	-0.0430	-0.94%
Germany 10Y	2.6980	-0.0214	-0.79%
U.S. 10Y	4.063	-0.041	-1.00%
U.S. 5Y	3.618	-0.055	-1.50%
U.S. 2Y	3.514	-0.044	-1.24%

Fidelitybk	19.050	+0.050	+0.26%
Zenith Bank	59.75	-0.10	-0.17%
UBA	36.90	-0.10	-0.27%
First HoldCo	30.60	+0.50	+1.66%
Guaranty Trust Holding	84.50	+0.50	+0.60%
Sterling Bank	7.200	-0.350	-4.64%
Dangote Cement	534.60	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ZD	31.81	+2.27	+7.68%
iShares Evolved U.	34.13	0.00	0.00%
BNP Call AMG N.V..	9.950	0.000	0.00%
AK University of .	69.800	+1.430	+2.09%
T1WL34	26.06	+0.37	+1.44%
NJDCY	3.70	+0.74	+25.00%
Helsinki Support .	1,043.60	-12.17	-1.15%
GSKN	864.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	20.50	-2.38%	128.69M
Zenith Bank	59.75	-0.17%	91.50M
UAC Of Nigeria	70.00	+2.49%	74.37M
Guaranty Trust Holding	84.50	+0.60%	48.43M
Fidelitybk	19.050	+0.26%	37.72M
STANBIC IBTC Bank	105.00	0.00%	15.43M
MTN Nigeria	465.00	-2.11%	3.10M

Name	Last	Chg. %	Vol.
Ncr Nigeria	41.10	+9.89%	613.98K
Ikeja	20.850	+9.74%	874.13K
Neimeth	5.40	+9.09%	1.06M
Maybaker	17.050	+8.60%	581.71K
Regal Insurance	1.13	+6.60%	2.07M
Julius Berger	147.00	+6.37%	283.00K
Wema Bank	18.80	+4.44%	8.63M

Name	Last	Chg. %	Vol.
Rtbriscoe	3.15	-10.00%	4.34M
Legend Internet	5.26	-9.93%	4.92M
International Energy Insurance	2.12	-9.79%	1.58M
Nahco	99.150	-9.78%	1.74M
Linkassure	1.68	-9.68%	18.08M
Royalex	1.82	-8.54%	5.24M
Secure Electronic Tech	0.80	-8.05%	2.15M