Breaking News

Ziff Davis Inc (ZD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

46.26 +0.52 +1.14%

13/06 - Closed. Currency in USD

After Hours

46.26

0.00

0.00%

4:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 531,716
Bid/Ask: 0.00 / 0.00
Day's Range: 44.76 - 46.55

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

Jun 12, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	29.3	32.7	0	15.00	0	0%	0	0.25	0
ZD Call 15.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolZD\|20260618\|15.00C Delta0 Imp Vol0 Bid29.3 Gamma0 Theoretical0 Ask32.7 Theta0 Intrinsic Value31.26 Volume0 Vega0 Time Value-31.26 Open Interest0 Rho0 Delta / Theta0 ZD Put 15.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolZD\|20260618\|15.00P Delta-0.0115 Imp Vol4.406 Bid0 Gamma0.0011 Theoretical0.13 Ask0.25 Theta-0.0653 Intrinsic Value-31.26 Volume0 Vega0.0018 Time Value31.26 Open Interest33 Rho-0.0001 Delta / Theta0.1754
0	0%	26.9	30.1	0	17.50	0	0%	0	2.15	0
ZD Call 17.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolZD\|20260618\|17.50C Delta0 Imp Vol0 Bid26.9 Gamma0 Theoretical0 Ask30.1 Theta0 Intrinsic Value28.76 Volume0 Vega0 Time Value-28.76 Open Interest0 Rho0 Delta / Theta0 ZD Put 17.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolZD\|20260618\|17.50P Delta-0.0509 Imp Vol6.0826 Bid0 Gamma0.0029 Theoretical1.08 Ask2.15 Theta-0.3144 Intrinsic Value-28.76 Volume0 Vega0.0062 Time Value28.76 Open Interest35 Rho-0.0005 Delta / Theta0.162
0	0%	24.3	27.5	0	20.00	0	0%	0	2.15	0
ZD Call 20.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolZD\|20260618\|20.00C Delta0 Imp Vol0 Bid24.3 Gamma0 Theoretical0 Ask27.5 Theta0 Intrinsic Value26.26 Volume0 Vega0 Time Value-26.26 Open Interest0 Rho0 Delta / Theta0 ZD Put 20.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolZD\|20260618\|20.00P Delta-0.0588 Imp Vol5.3494 Bid0 Gamma0.0037 Theoretical1.08 Ask2.15 Theta-0.3097 Intrinsic Value-26.26 Volume0 Vega0.0069 Time Value26.26 Open Interest59 Rho-0.0006 Delta / Theta0.1898
					46.26	Price @ Jun 12, 2026 20:06 GMT
0.2	0%	0	0.4	0	50.00	0	0%	3.6	5.6	0
ZD Call 50.00 Exp: Jun 18, 2026 Last: 0.2 Chg.: 0% SymbolZD\|20260618\|50.00C Delta0.1308 Imp Vol0.5292 Bid0 Gamma0.0677 Theoretical0.2 Ask0.4 Theta-0.0555 Intrinsic Value-3.74 Volume0 Vega0.0126 Time Value3.94 Open Interest1,010 Rho0.0009 Delta / Theta-2.3583 ZD Put 50.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolZD\|20260618\|50.00P Delta-0.7312 Imp Vol0.9057 Bid3.6 Gamma0.0614 Theoretical4.6 Ask5.6 Theta-0.1472 Intrinsic Value3.74 Volume0 Vega0.0195 Time Value-3.74 Open Interest1 Rho-0.0053 Delta / Theta4.9658
0	0%	0	0.15	0	55.00	0	0%	8.2	10.2	0
ZD Call 55.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolZD\|20260618\|55.00C Delta0.0422 Imp Vol0.7635 Bid0 Gamma0.0199 Theoretical0.08 Ask0.15 Theta-0.0339 Intrinsic Value-8.74 Volume0 Vega0.0053 Time Value8.74 Open Interest40 Rho0.0003 Delta / Theta-1.2438 ZD Put 55.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolZD\|20260618\|55.00P Delta-0.8655 Imp Vol1.1479 Bid8.2 Gamma0.0318 Theoretical9.2 Ask10.2 Theta-0.122 Intrinsic Value8.74 Volume0 Vega0.0128 Time Value-8.74 Open Interest0 Rho-0.0063 Delta / Theta7.093
0	0%	0	0.75	0	60.00	14.98	0%	13.2	15.2	0
ZD Call 60.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolZD\|20260618\|60.00C Delta0.0984 Imp Vol1.4689 Bid0 Gamma0.0199 Theoretical0.37 Ask0.75 Theta-0.1258 Intrinsic Value-13.74 Volume0 Vega0.0103 Time Value13.74 Open Interest126 Rho0.0006 Delta / Theta-0.7824 ZD Put 60.00 Exp: Jun 18, 2026 Last: 14.98 Chg.: 0% SymbolZD\|20260618\|60.00P Delta-0.8915 Imp Vol1.5247 Bid13.2 Gamma0.0206 Theoretical14.2 Ask15.2 Theta-0.139 Intrinsic Value13.74 Volume0 Vega0.011 Time Value1.24 Open Interest0 Rho-0.0069 Delta / Theta6.4136

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	6,243.98	+333.92	+5.65%
Nikkei 225	69,590.50	+3570.46	+5.41%
Shanghai	4,068.90	+37.39	+0.93%
US 500	7,515.0	+83.6	+1.12%
US Tech 100	30,185.0	+549.0	+1.85%
DAX	24,635.30	+425.59	+1.76%
Dollar Index	99.292	-0.197	-0.20%

Crude Oil WTI	80.09	-4.79	-5.64%
Brent Oil	83.19	-4.14	-4.74%
Natural Gas	3.053	-0.067	-2.15%
Gold	4,347.40	+108.60	+2.56%
Silver	70.535	+2.561	+3.77%
US Soybeans	1,133.88	+1.88	+0.17%
Copper	6.5438	+0.0938	+1.45%

Philippines 2Y	6.820	0.000	0.00%
Philippines 10Y	7.486	0.000	0.00%
Philippines 20Y	7.625	0.000	0.00%
U.S. 2Y	4.026	-0.059	-1.44%
U.S. 10Y	4.421	-0.062	-1.38%
U.S. 30Y	4.925	-0.048	-0.97%
Germany 10Y	2.9993	-0.0264	-0.87%

Alphabet C	358.16	+1.60	+0.45%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	82.91	+0.64	+0.78%
Booking	164.94	+1.35	+0.83%
Apple	291.13	-4.50	-1.52%
Alibaba ADR	112.82	+0.13	+0.12%
Tesla	406.43	+7.28	+1.82%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ZD	46.26	+0.52	+1.14%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	13.740	+7.85%	21.16M
BDO Unibank	126.00	+8.34%	4.17M
Bank of the Philippine Islands	96.40	+6.17%	2.74M
International Container	971.000	+8.13%	1.07M
Jollibee Foods	134.50	+5.08%	729.64K
Ayala	410.20	+6.27%	398.25K
SM Investments	627.50	+7.26%	348.92K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	12.78	+42.00%	0.20K
Atok Big Wedge	2.070	+16.29%	2.00K
Discovery World	0.990	+15.12%	3.00K
Prime Media	0.820	+10.81%	8.00K
Lodestar Investment	0.3300	+10.00%	190.00K
ACE Enexor	3.360	+9.80%	5.00K
DigiPlus Interactive	11.660	+9.59%	3.95M

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.410	-16.33%	10.00K
Acesite Hotel	1.300	-13.91%	63.00K
ABS-CBN Holdings	1.81	-10.84%	34.00K
Zeus	0.050	-9.09%	10.00K
Roxas	2.310	-8.70%	65.00K
Swift Foods	0.049	-7.55%	460.00K
NexGen Energy	2.55	-7.27%	3.00K