Breaking News

Ziff Davis Inc (ZD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

40.24 -2.08 -4.91%

- Closed. Currency in USD

After Hours

40.24

-0.00

-0.00%

- Real-time Data

Type: Equity

Market: United States

Volume: 1,118,701
Bid/Ask: 0.00 / 0.00
Day's Range: 38.70 - 41.68

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Mar 09, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	23.2	27.3	0	15.00	0.04	0%	0	0.05	0
ZD Call 15.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260320\|15.00C Delta0 Imp Vol0 Bid23.2 Gamma0 Theoretical0 Ask27.3 Theta0 Intrinsic Value25.24 Volume0 Vega0 Time Value-25.24 Open Interest0 Rho0 Delta / Theta0 ZD Put 15.00 Exp: Mar 20, 2026 Last: 0.04 Chg.: 0% SymbolZD\|20260320\|15.00P Delta-0.0074 Imp Vol2.5649 Bid0 Gamma0.0011 Theoretical0.05 Ask0.05 Theta-0.0166 Intrinsic Value-25.24 Volume0 Vega0.0014 Time Value25.28 Open Interest14 Rho-0.0001 Delta / Theta0.4433
20.2	0%	20.7	24.8	0	17.50	0.22	0%	0	0.05	0
ZD Call 17.50 Exp: Mar 20, 2026 Last: 20.2 Chg.: 0% SymbolZD\|20260320\|17.50C Delta0 Imp Vol0 Bid20.7 Gamma0 Theoretical0 Ask24.8 Theta0 Intrinsic Value22.74 Volume0 Vega0 Time Value-2.54 Open Interest1 Rho0 Delta / Theta0 ZD Put 17.50 Exp: Mar 20, 2026 Last: 0.22 Chg.: 0% SymbolZD\|20260320\|17.50P Delta-0.0086 Imp Vol2.1905 Bid0 Gamma0.0015 Theoretical0.05 Ask0.05 Theta-0.0163 Intrinsic Value-22.74 Volume0 Vega0.0016 Time Value22.96 Open Interest9 Rho-0.0001 Delta / Theta0.5292
22.45	0%	18.2	21.4	0	20.00	0.01	0%	0	0.05	0
ZD Call 20.00 Exp: Mar 20, 2026 Last: 22.45 Chg.: 0% SymbolZD\|20260320\|20.00C Delta0 Imp Vol0 Bid18.2 Gamma0 Theoretical0 Ask21.4 Theta0 Intrinsic Value20.24 Volume0 Vega0 Time Value2.21 Open Interest1 Rho0 Delta / Theta0 ZD Put 20.00 Exp: Mar 20, 2026 Last: 0.01 Chg.: 0% SymbolZD\|20260320\|20.00P Delta-0.0101 Imp Vol1.8663 Bid0 Gamma0.0021 Theoretical0.05 Ask0.05 Theta-0.016 Intrinsic Value-20.24 Volume0 Vega0.0019 Time Value20.25 Open Interest37 Rho-0.0001 Delta / Theta0.6338
					40.24	Price @ Mar 09, 2026 20:06 GMT
0.4	-58.33%	0.2	0.7	3	45.00	4.1	0%	4.9	6.8	0
ZD Call 45.00 Exp: Mar 20, 2026 Last: 0.4 Chg.: -58.33% SymbolZD\|20260320\|45.00C Delta0.1736 Imp Vol0.6454 Bid0.2 Gamma0.0568 Theoretical0.4 Ask0.7 Theta-0.0524 Intrinsic Value-4.76 Volume3 Vega0.0179 Time Value5.16 Open Interest455 Rho0.0018 Delta / Theta-3.3134 ZD Put 45.00 Exp: Mar 20, 2026 Last: 4.1 Chg.: 0% SymbolZD\|20260320\|45.00P Delta-0.7157 Imp Vol0.9776 Bid4.9 Gamma0.0495 Theoretical5.85 Ask6.8 Theta-0.1051 Intrinsic Value4.76 Volume0 Vega0.0236 Time Value-0.66 Open Interest121 Rho-0.0092 Delta / Theta6.8072
0.05	-86.11%	0.05	0.15	2	50.00	9.5	0%	9.2	11.3	0
ZD Call 50.00 Exp: Mar 20, 2026 Last: 0.05 Chg.: -86.11% SymbolZD\|20260320\|50.00C Delta0.0298 Imp Vol0.6442 Bid0.05 Gamma0.015 Theoretical0.05 Ask0.15 Theta-0.0138 Intrinsic Value-9.76 Volume2 Vega0.0047 Time Value9.81 Open Interest323 Rho0.0003 Delta / Theta-2.1564 ZD Put 50.00 Exp: Mar 20, 2026 Last: 9.5 Chg.: 0% SymbolZD\|20260320\|50.00P Delta-0.8559 Imp Vol1.0779 Bid9.2 Gamma0.03 Theoretical10.25 Ask11.3 Theta-0.0772 Intrinsic Value9.76 Volume0 Vega0.0158 Time Value-0.26 Open Interest25 Rho-0.0108 Delta / Theta11.0871
0.05	0%	0	0.3	1	55.00	0	0%	14	16.2	0
ZD Call 55.00 Exp: Mar 20, 2026 Last: 0.05 Chg.: 0% SymbolZD\|20260320\|55.00C Delta0.0231 Imp Vol0.8694 Bid0 Gamma0.009 Theoretical0.05 Ask0.3 Theta-0.0151 Intrinsic Value-14.76 Volume1 Vega0.0038 Time Value14.81 Open Interest190 Rho0.0003 Delta / Theta-1.5317 ZD Put 55.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260320\|55.00P Delta-0.9038 Imp Vol1.2686 Bid14 Gamma0.0191 Theoretical15.1 Ask16.2 Theta-0.0678 Intrinsic Value14.76 Volume0 Vega0.0118 Time Value-14.76 Open Interest0 Rho-0.0114 Delta / Theta13.3215

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,006.22	-314.19	-4.97%
Nikkei 225	52,728.72	-2892.12	-5.20%
Shanghai	4,096.60	-27.59	-0.67%
US 500	6,791.1	+51.1	+0.76%
US Tech 100	24,944.5	+301.5	+1.22%
DAX	23,409.37	-181.66	-0.77%
Dollar Index	98.74	-0.24	-0.25%

Crude Oil WTI	85.08	-5.82	-6.40%
Brent Oil	89.24	+0.24	+0.27%
Natural Gas	3.032	-0.154	-4.83%
Gold	5,148.65	-10.05	-0.19%
Silver	87.360	+3.049	+3.62%
US Soybeans	1,196.25	-4.50	-0.37%
Copper	5.9005	+0.0935	+1.61%

Philippines 2Y	5.389	0.000	0.00%
Philippines 10Y	6.722	0.000	0.00%
Philippines 20Y	7.010	0.000	0.00%
U.S. 2Y	3.550	-0.006	-0.17%
U.S. 10Y	4.098	-0.035	-0.85%
U.S. 30Y	4.716	-0.041	-0.86%
Germany 10Y	2.8649	+0.0006	+0.02%

Alphabet C	306.02	+7.93	+2.66%
Golden Haven	524.00	-1.00	-0.19%
Anheuser Busch ADR	73.16	-0.49	-0.67%
Booking	4,440.69	-109.74	-2.41%
Apple	259.89	+2.43	+0.94%
Alibaba ADR	132.64	+1.85	+1.41%
Tesla	398.68	+1.95	+0.49%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ZD	40.24	-2.08	-4.91%

Market Movers

Name	Last	Chg. %	Vol.
Metropolitan Bank	67.70	-5.31%	10.69M
BDO Unibank	120.20	-3.84%	7.33M
Bank of the Philippine Islands	101.60	-6.79%	5.73M
Jollibee Foods	195.00	-2.35%	2.30M
International Container	687.500	-4.25%	2.04M
SM Investments	638.00	-6.18%	863.32K
Ayala Pref	538.00	-0.55%	618.77K

Name	Last	Chg. %	Vol.
PetroEnergy Resources	3.8400	+12.94%	344.00K
Zeus	0.066	+10.00%	190.00K
PXP Energy	3.360	+9.80%	4.36M
Oriental Petrol	0.0130	+8.33%	65.00M
Forum Pacific	0.270	+8.00%	510.00K
Top Line Business Dev	1.67	+6.37%	7.53M
Mabuhay	0.130	+5.69%	30.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	0.03	-25.00%	10.00K
Global Ferronickel	1.750	-15.46%	9.05M
Ever Gotesco	0.0400	-14.89%	4.30M
Imperial Resources	0.90	-14.29%	3.00K
Cebu Air Prf	31.80	-11.67%	110.20K
Century Pacific Food	32.000	-11.11%	3.78M
Bloomberry Resorts	2.310	-10.81%	64.10M