Breaking News

Ziff Davis Inc (ZD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

37.70 -0.51 -1.33%

24/10 - Closed. Currency in USD

After Hours

37.70

-0.00

-0.00%

21:10:04 - Real-time Data

Type: Equity

Market: United States

Volume: 432,980
Bid/Ask: 0.00 / 0.00
Day's Range: 37.46 - 38.80

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 24, 2025 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	16.4	20.4	0	20.00	0	0%	0	2.15	0
ZD Call 20.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZD\|20251121\|20.00C Delta0.9741 Imp Vol1.3315 Bid16.4 Gamma0.0042 Theoretical18.4 Ask20.4 Theta-0.0132 Intrinsic Value17.7 Volume0 Vega0.006 Time Value-17.7 Open Interest0 Rho0.0078 Delta / Theta-73.7477 ZD Put 20.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZD\|20251121\|20.00P Delta-0.1076 Imp Vol2.7219 Bid0 Gamma0.0064 Theoretical2.15 Ask2.15 Theta-0.0951 Intrinsic Value-17.7 Volume0 Vega0.0196 Time Value17.7 Open Interest0 Rho-0.0044 Delta / Theta1.1309
0	0%	13.9	18.1	0	22.50	0	0%	0	2.15	0
ZD Call 22.50 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZD\|20251121\|22.50C Delta0.9568 Imp Vol1.2369 Bid13.9 Gamma0.0069 Theoretical16 Ask18.1 Theta-0.0194 Intrinsic Value15.2 Volume0 Vega0.0094 Time Value-15.2 Open Interest0 Rho0.01 Delta / Theta-49.24 ZD Put 22.50 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZD\|20251121\|22.50P Delta-0.1263 Imp Vol2.3466 Bid0 Gamma0.0083 Theoretical2.15 Ask2.15 Theta-0.0919 Intrinsic Value-15.2 Volume0 Vega0.022 Time Value15.2 Open Interest0 Rho-0.0049 Delta / Theta1.3745
0	0%	11.7	14.8	0	25.00	0	0%	0	2.25	0
ZD Call 25.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZD\|20251121\|25.00C Delta0 Imp Vol0 Bid11.7 Gamma0 Theoretical0 Ask14.8 Theta0 Intrinsic Value12.7 Volume0 Vega0 Time Value-12.7 Open Interest0 Rho0 Delta / Theta0 ZD Put 25.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZD\|20251121\|25.00P Delta-0.1503 Imp Vol2.0518 Bid0 Gamma0.0107 Theoretical2.25 Ask2.25 Theta-0.0905 Intrinsic Value-12.7 Volume0 Vega0.0247 Time Value12.7 Open Interest0 Rho-0.0056 Delta / Theta1.6614
					37.7	Price @ Oct 24, 2025 20:06 GMT
1.95	2.63%	1.2	2.75	1	40.00	3.5	0%	1.4	5.5	0
ZD Call 40.00 Exp: Nov 21, 2025 Last: 1.95 Chg.: 2.63% SymbolZD\|20251121\|40.00C Delta0.4333 Imp Vol0.6335 Bid1.2 Gamma0.0585 Theoretical1.95 Ask2.75 Theta-0.0467 Intrinsic Value-2.3 Volume1 Vega0.0416 Time Value4.25 Open Interest323 Rho0.0101 Delta / Theta-9.2864 ZD Put 40.00 Exp: Nov 21, 2025 Last: 3.5 Chg.: 0% SymbolZD\|20251121\|40.00P Delta-0.5764 Imp Vol0.5781 Bid1.4 Gamma0.0637 Theoretical3.45 Ask5.5 Theta-0.0427 Intrinsic Value2.3 Volume0 Vega0.0414 Time Value1.2 Open Interest56 Rho-0.0172 Delta / Theta13.5051
0.3	0%	0	2.8	0	45.00	0	0%	5	8.8	0
ZD Call 45.00 Exp: Nov 21, 2025 Last: 0.3 Chg.: 0% SymbolZD\|20251121\|45.00C Delta0.3751 Imp Vol1.2116 Bid0 Gamma0.0295 Theoretical2.8 Ask2.8 Theta-0.0863 Intrinsic Value-7.3 Volume0 Vega0.0401 Time Value7.6 Open Interest14 Rho0.0081 Delta / Theta-4.3444 ZD Put 45.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZD\|20251121\|45.00P Delta-0.9064 Imp Vol0.4216 Bid5 Gamma0.0368 Theoretical6.9 Ask8.8 Theta-0.013 Intrinsic Value7.3 Volume0 Vega0.0174 Time Value-7.3 Open Interest0 Rho-0.0228 Delta / Theta69.8138
0	0%	0	2.25	0	50.00	0	0%	9.6	13.3	0
ZD Call 50.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZD\|20251121\|50.00C Delta0.2978 Imp Vol1.3506 Bid0 Gamma0.0242 Theoretical2.25 Ask2.25 Theta-0.0881 Intrinsic Value-12.3 Volume0 Vega0.0367 Time Value12.3 Open Interest0 Rho0.0064 Delta / Theta-3.3809 ZD Put 50.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolZD\|20251121\|50.00P Delta0 Imp Vol0 Bid9.6 Gamma0 Theoretical0 Ask13.3 Theta0 Intrinsic Value12.3 Volume0 Vega0 Time Value-12.3 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	5,692.66	+42.59	+0.75%
NSE All Share	155,645.03	+1155.13	+0.75%
US 30	47,199.5	+464.9	+0.99%
US 500	6,791.6	+53.2	+0.79%
FTSE 100	9,645.62	+67.05	+0.70%
DAX	24,239.89	+32.10	+0.13%
South Africa Top 40	103,114.20	-227.67	-0.22%

Brent Oil	65.20	-0.05	-0.08%
Crude Oil WTI	61.50	-0.29	-0.47%
Gold	4,137.80	-7.80	-0.19%
Silver	48.586	-0.118	-0.24%
Copper	5.1225	+0.0120	+0.23%
London Cocoa	4,518.00	-41.00	-0.90%
London Wheat	160.10	+0.85	+0.53%

Nigeria 10Y	15.577	0.000	0.00%
Nigeria 2Y	16.015	-0.001	-0.01%
U.K. 10Y	4.4400	+0.0080	+0.18%
Germany 10Y	2.6242	+0.0463	+1.80%
U.S. 10Y	3.997	+0.008	+0.20%
U.S. 5Y	3.602	+0.005	+0.14%
U.S. 2Y	3.484	+0.002	+0.06%

Fidelitybk	19.850	+0.050	+0.25%
Zenith Bank	67.20	-0.35	-0.52%
UBA	42.00	-0.60	-1.41%
First HoldCo	31.95	-1.05	-3.18%
Guaranty Trust Holding	92.50	-0.30	-0.32%
Sterling Bank	8.000	0.000	0.00%
Dangote Cement	665.00	+15.70	+2.42%

Recent Quotes

Name	Price	Chg.	Chg. %
ZD	37.70	-0.51	-1.33%
Mackenzie Cundill.	20.168	+0.221	+1.11%
db x-trackers II .	63.37	0.00	0.00%
Fidelity Global C.	22.03	+0.02	+0.09%
MSCI Korea Net US.	1,246.29	+34.57	+2.85%
UBS Global Emergi.	214.500	-0.310	-0.14%
AZL Pyramis Total.	8.660	0.000	0.00%
State Street Glob.	131.78	+0.49	+0.37%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	19.850	+0.25%	820.91M
Access Holdings	25.00	+0.20%	23.75M
Guaranty Trust Holding	92.50	-0.32%	19.18M
Zenith Bank	67.20	-0.52%	15.06M
Aradel Holdings	790.00	+6.76%	4.70M
MTN Nigeria	515.00	+0.98%	2.56M
Dangote Cement	665.00	+2.42%	1.21M

Name	Last	Chg. %	Vol.
Asosavings	0.66	+10.00%	604.00K
Ikeja	20.500	+7.89%	1.34M
Regal Insurance	1.30	+7.44%	3.68M
Caverton Offshore Support	6.500	+7.08%	3.47M
Aradel Holdings	790.00	+6.76%	4.70M
Nem	30.000	+6.76%	1.58M
Nigerian Breweries	74.50	+6.43%	5.83M

Name	Last	Chg. %	Vol.
Union Dicon Salt	8.00	-9.09%	3.27M
Neimeth	5.60	-6.67%	2.08M
Cornerst	6.23	-5.61%	752.59K
International Energy Insurance	2.77	-4.48%	335.26K
Livingtrust Mortgage Bank	4.01	-4.07%	449.42K
Npfmcrfbk	3.140	-3.68%	3.65M
Lafarge Africa	145.00	-3.62%	3.39M