Breaking News

Ziff Davis Inc (ZD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

39.45 -0.20 -0.50%

15:54:49 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 37,776
Bid/Ask: 0.00 / 0.00
Day's Range: 39.10 - 40.00

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

Jan 27, 2026 14:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	13.1	16.3	0	25.00	0	0%	0	2.15	0
ZD Call 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|25.00C Delta0.9803 Imp Vol0.9172 Bid13.1 Gamma0.0049 Theoretical14.7 Ask16.3 Theta-0.0077 Intrinsic Value14.76 Volume0 Vega0.0047 Time Value-14.76 Open Interest0 Rho0.0075 Delta / Theta-127.9638 ZD Put 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|25.00P Delta-0.1386 Imp Vol2.2127 Bid0 Gamma0.0096 Theoretical2.15 Ask2.15 Theta-0.1013 Intrinsic Value-14.76 Volume0 Vega0.0229 Time Value14.76 Open Interest0 Rho-0.0048 Delta / Theta1.3672
0	0%	7.6	11.6	0	30.00	0	0%	0	2.2	0
ZD Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|30.00C Delta0 Imp Vol0 Bid7.6 Gamma0 Theoretical0 Ask11.6 Theta0 Intrinsic Value9.76 Volume0 Vega0 Time Value-9.76 Open Interest0 Rho0 Delta / Theta0 ZD Put 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|30.00P Delta-0.1916 Imp Vol1.615 Bid0 Gamma0.0163 Theoretical2.2 Ask2.2 Theta-0.0913 Intrinsic Value-9.76 Volume0 Vega0.0283 Time Value9.76 Open Interest15 Rho-0.0062 Delta / Theta2.0987
0	0%	3	7.1	0	35.00	0	0%	0.1	2.75	0
ZD Call 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|35.00C Delta0.8477 Imp Vol0.4922 Bid3 Gamma0.046 Theoretical5.05 Ask7.1 Theta-0.0229 Intrinsic Value4.76 Volume0 Vega0.0242 Time Value-4.76 Open Interest4 Rho0.0146 Delta / Theta-37.0024 ZD Put 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|35.00P Delta-0.2477 Imp Vol0.8313 Bid0.1 Gamma0.0366 Theoretical1.425 Ask2.75 Theta-0.0546 Intrinsic Value-4.76 Volume0 Vega0.0328 Time Value4.76 Open Interest54 Rho-0.0074 Delta / Theta4.5384
					39.76	Price @ Jan 27, 2026 14:38 GMT
0	0%	0.3	2.2	0	40.00	2.43	2.43%	0.5	4.4	10
ZD Call 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|40.00C Delta0.4758 Imp Vol0.3442 Bid0.3 Gamma0.1114 Theoretical1.25 Ask2.2 Theta-0.0279 Intrinsic Value-0.24 Volume0 Vega0.0412 Time Value0.24 Open Interest44 Rho0.0106 Delta / Theta-17.0611 ZD Put 40.00 Exp: Feb 20, 2026 Last: 2.43 Chg.: 2.43% SymbolZD\|20260220\|40.00P Delta-0.4967 Imp Vol0.5404 Bid0.5 Gamma0.071 Theoretical2.43 Ask4.4 Theta-0.0448 Intrinsic Value0.24 Volume10 Vega0.0413 Time Value2.19 Open Interest18 Rho-0.0146 Delta / Theta11.0793
0	0%	0	2.45	0	45.00	0	0%	3.8	7.8	0
ZD Call 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|45.00C Delta0.3735 Imp Vol1.0587 Bid0 Gamma0.0344 Theoretical2.45 Ask2.45 Theta-0.0825 Intrinsic Value-5.24 Volume0 Vega0.0392 Time Value5.24 Open Interest92 Rho0.0077 Delta / Theta-4.5244 ZD Put 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|45.00P Delta-0.8245 Imp Vol0.4836 Bid3.8 Gamma0.051 Theoretical5.8 Ask7.8 Theta-0.0259 Intrinsic Value5.24 Volume0 Vega0.0265 Time Value-5.24 Open Interest0 Rho-0.0234 Delta / Theta31.8815
0	0%	0	2.25	0	50.00	0	0%	8.4	12.6	0
ZD Call 50.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|50.00C Delta0.3061 Imp Vol1.3129 Bid0 Gamma0.0257 Theoretical2.25 Ask2.25 Theta-0.095 Intrinsic Value-10.24 Volume0 Vega0.0363 Time Value10.24 Open Interest0 Rho0.0062 Delta / Theta-3.2217 ZD Put 50.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|50.00P Delta-0.935 Imp Vol0.555 Bid8.4 Gamma0.0216 Theoretical10.5 Ask12.6 Theta-0.0142 Intrinsic Value10.24 Volume0 Vega0.0128 Time Value-10.24 Open Interest0 Rho-0.0231 Delta / Theta65.7422

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	5,992.74	+7.15	+0.12%
NSE All Share	165,713.81	+196.26	+0.12%
US 30	49,018.0	-394.4	-0.80%
US 500	6,976.0	+25.7	+0.37%
FTSE 100	10,211.25	+62.40	+0.61%
DAX	24,930.63	-19.67	-0.08%
South Africa Top 40	116,229.35	-479.86	-0.41%

Brent Oil	65.35	+0.58	+0.90%
Crude Oil WTI	61.27	+0.64	+1.06%
Gold	5,090.89	-31.41	-0.61%
Silver	106.763	-8.742	-7.57%
Copper	5.8398	-0.1807	-3.00%
London Cocoa	3,080.00	+73.00	+2.43%
London Wheat	162.55	+2.30	+1.44%

Nigeria 10Y	16.873	0.000	0.00%
Nigeria 2Y	16.986	+0.000	+0.00%
U.K. 10Y	4.5180	+0.0180	+0.40%
Germany 10Y	2.8719	+0.0029	+0.10%
U.S. 10Y	4.223	+0.009	+0.21%
U.S. 5Y	3.821	+0.003	+0.08%
U.S. 2Y	3.583	-0.007	-0.19%

Fidelitybk	19.750	+0.850	+4.50%
Zenith Bank	70.90	-0.10	-0.14%
UBA	44.85	+0.35	+0.79%
First HoldCo	47.05	-1.95	-3.98%
Guaranty Trust Holding	98.50	0.00	0.00%
Sterling Bank	7.300	+0.300	+4.29%
Dangote Cement	635.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ZD	39.45	-0.20	-0.50%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	98.50	0.00%	25.28M
Zenith Bank	70.90	-0.14%	14.51M
Lafarge Africa	157.00	+0.64%	8.13M
Aradel Holdings	780.00	0.00%	2.80M
MTN Nigeria	580.00	0.00%	1.50M
Okomu Oil Palm	1,206.50	0.00%	786.50K
Seplat Petroleum	6,700.00	0.00%	215.93K

Name	Last	Chg. %	Vol.
UH REIT	86.25	+9.94%	161.75K
Deap Capital Management Trust	8.63	+9.94%	16.68M
SCOA Nigeria	28.750	+9.94%	140.81K
Morison Industries	9.09	+9.92%	116.00K
Rtbriscoe	7.22	+9.89%	6.02M
Abbey Mortgage Bank	7.80	+9.86%	179.91K
Guinea Insurance PLC	1.46	+8.15%	11.92M

Name	Last	Chg. %	Vol.
Austin Laz	4.34	-9.96%	3.07M
Neimeth	10.80	-9.62%	15.27M
Prestige	1.76	-7.37%	3.80M
Afriprud	14.70	-6.96%	1.22M
Veritas Kapital	1.90	-6.86%	12.03M
Daarcomm	1.31	-6.43%	6.61M
Chams	4.88	-5.97%	17.79M