Breaking News

Ziff Davis Inc (ZD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

39.26 +0.50 +1.29%

03/10 - Closed. Currency in USD

After Hours

39.26

0.00

0.00%

21:10:04 - Real-time Data

Type: Equity

Market: United States

Volume: 441,925
Bid/Ask: 0.00 / 0.00
Day's Range: 38.87 - 40.14

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

Oct 03, 2025 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	20.3	23.6	0	17.50	0	0%	0	1	0
ZD Call 17.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolZD\|20251017\|17.50C Delta0.9739 Imp Vol2.4093 Bid20.3 Gamma0.0032 Theoretical21.95 Ask23.6 Theta-0.0374 Intrinsic Value21.76 Volume0 Vega0.0045 Time Value-21.76 Open Interest0 Rho0.004 Delta / Theta-26.0672 ZD Put 17.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolZD\|20251017\|17.50P Delta-0.0636 Imp Vol3.4882 Bid0 Gamma0.0046 Theoretical1 Ask1 Theta-0.1194 Intrinsic Value-21.76 Volume0 Vega0.0096 Time Value21.76 Open Interest0 Rho-0.0012 Delta / Theta0.5331
0	0%	17.8	21.2	0	20.00	0	0%	0	0.95	0
ZD Call 20.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolZD\|20251017\|20.00C Delta0.9651 Imp Vol2.1417 Bid17.8 Gamma0.0046 Theoretical19.5 Ask21.2 Theta-0.0429 Intrinsic Value19.26 Volume0 Vega0.0058 Time Value-19.26 Open Interest0 Rho0.0046 Delta / Theta-22.5061 ZD Put 20.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolZD\|20251017\|20.00P Delta-0.0728 Imp Vol2.9563 Bid0 Gamma0.0061 Theoretical0.95 Ask0.95 Theta-0.1123 Intrinsic Value-19.26 Volume0 Vega0.0106 Time Value19.26 Open Interest0 Rho-0.0013 Delta / Theta0.6487
0	0%	15.3	18.5	0	22.50	0.04	0%	0	0.25	0
ZD Call 22.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolZD\|20251017\|22.50C Delta0.9704 Imp Vol1.6417 Bid15.3 Gamma0.0053 Theoretical16.9 Ask18.5 Theta-0.0283 Intrinsic Value16.76 Volume0 Vega0.005 Time Value-16.76 Open Interest0 Rho0.0051 Delta / Theta-34.3431 ZD Put 22.50 Exp: Oct 17, 2025 Last: 0.04 Chg.: 0% SymbolZD\|20251017\|22.50P Delta-0.0393 Imp Vol1.7956 Bid0 Gamma0.0061 Theoretical0.25 Ask0.25 Theta-0.0419 Intrinsic Value-16.76 Volume0 Vega0.0065 Time Value16.8 Open Interest1 Rho-0.0006 Delta / Theta0.9385
					39.26	Price @ Oct 03, 2025 20:06 GMT
0.05	0%	0.9	1.25	0	40.00	2.05	0%	1.7	2.1	0
ZD Call 40.00 Exp: Oct 17, 2025 Last: 0.05 Chg.: 0% SymbolZD\|20251017\|40.00C Delta0.4339 Imp Vol0.4584 Bid0.9 Gamma0.1116 Theoretical1.08 Ask1.25 Theta-0.0492 Intrinsic Value-0.74 Volume0 Vega0.0302 Time Value0.79 Open Interest245 Rho0.0055 Delta / Theta-8.8215 ZD Put 40.00 Exp: Oct 17, 2025 Last: 2.05 Chg.: 0% SymbolZD\|20251017\|40.00P Delta-0.5593 Imp Vol0.4845 Bid1.7 Gamma0.1057 Theoretical1.9 Ask2.1 Theta-0.0525 Intrinsic Value0.74 Volume0 Vega0.0303 Time Value1.31 Open Interest33 Rho-0.0084 Delta / Theta10.6616
0.15	0%	0	2.25	0	45.00	0	0%	3.9	7.1	0
ZD Call 45.00 Exp: Oct 17, 2025 Last: 0.15 Chg.: 0% SymbolZD\|20251017\|45.00C Delta0.3572 Imp Vol1.3926 Bid0 Gamma0.0348 Theoretical2.25 Ask2.25 Theta-0.1422 Intrinsic Value-5.74 Volume0 Vega0.0287 Time Value5.89 Open Interest5 Rho0.0041 Delta / Theta-2.5124 ZD Put 45.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolZD\|20251017\|45.00P Delta0 Imp Vol0 Bid3.9 Gamma0 Theoretical0 Ask7.1 Theta0 Intrinsic Value5.74 Volume0 Vega0 Time Value-5.74 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0.95	0	50.00	0	0%	8.9	12.1	0
ZD Call 50.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolZD\|20251017\|50.00C Delta0.1966 Imp Vol1.2651 Bid0 Gamma0.0285 Theoretical0.95 Ask0.95 Theta-0.096 Intrinsic Value-10.74 Volume0 Vega0.0213 Time Value10.74 Open Interest0 Rho0.0024 Delta / Theta-2.0473 ZD Put 50.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolZD\|20251017\|50.00P Delta0 Imp Vol0 Bid8.9 Gamma0 Theoretical0 Ask12.1 Theta0 Intrinsic Value10.74 Volume0 Vega0 Time Value-10.74 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	5,234.97	+16.95	+0.32%
NSE All Share	143,584.05	+604.60	+0.42%
US 30	46,770.0	+249.8	+0.54%
US 500	6,714.1	-1.3	-0.02%
FTSE 100	9,491.25	+63.52	+0.67%
DAX	24,378.80	-43.76	-0.18%
South Africa Top 40	102,696.68	+1589.61	+1.57%

Brent Oil	64.53	+0.42	+0.66%
Crude Oil WTI	60.88	+0.40	+0.66%
Gold	3,908.90	+40.80	+1.05%
Silver	47.965	+1.596	+3.44%
Copper	5.1090	+0.1595	+3.22%
London Cocoa	4,288.00	-225.00	-4.99%
London Wheat	165.85	+0.70	+0.42%

Nigeria 10Y	16.215	+0.001	+0.01%
Nigeria 2Y	16.731	-0.001	-0.01%
U.K. 10Y	4.6940	-0.0190	-0.40%
Germany 10Y	2.7000	+0.0022	+0.08%
U.S. 10Y	4.119	+0.029	+0.71%
U.S. 5Y	3.708	+0.033	+0.90%
U.S. 2Y	3.572	+0.023	+0.65%

Fidelitybk	20.500	0.000	0.00%
Zenith Bank	69.40	+0.40	+0.58%
UBA	43.00	0.00	0.00%
First HoldCo	30.95	-0.05	-0.16%
Guaranty Trust Holding	95.85	-0.05	-0.05%
Sterling Bank	8.000	+0.150	+1.91%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ZD	39.26	+0.50	+1.29%
Renaissance Optim.	6.719	+0.013	+0.19%
YIT	2.94	0.00	0.00%
Stadion Balanced .	22.158	+0.019	+0.09%
Manulife Dana Tet.	2,333.370	+0.500	+0.02%
Sagis Dynamique	1,965.030	+8.230	+0.42%
MVB1	0.3661	0.0000	0.00%
JPMorgan Funds .	585.760	+1.700	+0.29%

Market Movers

Name	Last	Chg. %	Vol.
UBA	43.00	0.00%	80.10M
Access Holdings	26.50	+2.71%	71.74M
Guaranty Trust Holding	95.85	-0.05%	35.14M
Zenith Bank	69.40	+0.58%	29.87M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Nigerian Breweries	76.00	+2.36%	7.72M
Aradel Holdings	650.10	+5.64%	3.84M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	73.70	+10.00%	1.04M
Nigerian Enamelware PLC	42.45	+9.97%	106.22K
Ellah Lakes	13.47	+9.96%	25.95M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Neimeth	6.75	+9.76%	1.27M
Berger Paints	39.70	+9.67%	381.89K
Austin Laz	3.19	+9.62%	616.79K

Name	Last	Chg. %	Vol.
Julius Berger	122.90	-9.96%	376.37K
Thomaswy	3.24	-9.50%	3.24M
John Holt PLC	7.20	-9.43%	320.99K
Daarcomm	1.03	-6.36%	2.32M
UPDC	6.49	-5.81%	2.63M
Transcorp	47.600	-4.61%	737.83K
International Energy Insurance	2.97	-3.57%	3.14M