Breaking News

Ziff Davis Inc (ZD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

39.65 +1.44 +3.77%

04:59:59 - Closed. Currency in USD

After Hours

39.65

-0.00

-0.00%

5:13:24 - Real-time Data

Type: Equity

Market: United States

Volume: 465,149
Bid/Ask: 0.00 / 0.00
Day's Range: 38.26 - 39.78

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

Jan 26, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	17.5	21.2	0	20.00	0	0%	0	2	0
ZD Call 20.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|20.00C Delta0 Imp Vol0 Bid17.5 Gamma0 Theoretical0 Ask21.2 Theta0 Intrinsic Value19.44 Volume0 Vega0 Time Value-19.44 Open Interest0 Rho0 Delta / Theta0 ZD Put 20.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|20.00P Delta-0.0998 Imp Vol2.8656 Bid0 Gamma0.0059 Theoretical2 Ask2 Theta-0.1036 Intrinsic Value-19.44 Volume0 Vega0.0181 Time Value19.44 Open Interest0 Rho-0.0037 Delta / Theta0.9632
0	0%	15.2	18.5	0	22.50	0.05	0%	0	0.1	0
ZD Call 22.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|22.50C Delta0 Imp Vol0 Bid15.2 Gamma0 Theoretical0 Ask18.5 Theta0 Intrinsic Value16.94 Volume0 Vega0 Time Value-16.94 Open Interest0 Rho0 Delta / Theta0 ZD Put 22.50 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolZD\|20260220\|22.50P Delta-0.0208 Imp Vol1.1366 Bid0 Gamma0.0043 Theoretical0.1 Ask0.1 Theta-0.0117 Intrinsic Value-16.94 Volume0 Vega0.0052 Time Value16.99 Open Interest6 Rho-0.0006 Delta / Theta1.7678
0	0%	12.8	15.4	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 Imp Vol0 Bid12.8 Gamma0 Theoretical0 Ask15.4 Theta0 Intrinsic Value14.44 Volume0 Vega0 Time Value-14.44 Open Interest0 Rho0 Delta / Theta0 ZD Put 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|25.00P Delta-0.1397 Imp Vol2.2024 Bid0 Gamma0.0098 Theoretical2.15 Ask2.15 Theta-0.101 Intrinsic Value-14.44 Volume0 Vega0.0229 Time Value14.44 Open Interest0 Rho-0.0048 Delta / Theta1.3831
					39.44	Price @ Jan 26, 2026 20:06 GMT
1.4	0%	0.45	2.2	0	40.00	2.43	-9.67%	0.9	3.3	10
ZD Call 40.00 Exp: Feb 20, 2026 Last: 1.4 Chg.: 0% SymbolZD\|20260220\|40.00C Delta0.4647 Imp Vol0.3819 Bid0.45 Gamma0.1006 Theoretical1.33 Ask2.2 Theta-0.0308 Intrinsic Value-0.56 Volume0 Vega0.041 Time Value1.96 Open Interest44 Rho0.0103 Delta / Theta-15.0881 ZD Put 40.00 Exp: Feb 20, 2026 Last: 2.43 Chg.: -9.67% SymbolZD\|20260220\|40.00P Delta-0.5115 Imp Vol0.5196 Bid0.9 Gamma0.0741 Theoretical2.43 Ask3.3 Theta-0.0429 Intrinsic Value0.56 Volume10 Vega0.0411 Time Value1.87 Open Interest18 Rho-0.015 Delta / Theta11.9153
0.45	0%	0	2.45	0	45.00	0	0%	4.6	7.5	0
ZD Call 45.00 Exp: Feb 20, 2026 Last: 0.45 Chg.: 0% SymbolZD\|20260220\|45.00C Delta0.3711 Imp Vol1.075 Bid0 Gamma0.034 Theoretical2.45 Ask2.45 Theta-0.0833 Intrinsic Value-5.56 Volume0 Vega0.039 Time Value6.01 Open Interest92 Rho0.0076 Delta / Theta-4.456 ZD Put 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|45.00P Delta-0.8109 Imp Vol0.5244 Bid4.6 Gamma0.0495 Theoretical6.05 Ask7.5 Theta-0.0292 Intrinsic Value5.56 Volume0 Vega0.0277 Time Value-5.56 Open Interest0 Rho-0.0229 Delta / Theta27.7351
0	0%	0	2.25	0	50.00	0	0%	9.3	12.3	0
ZD Call 50.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|50.00C Delta0.3049 Imp Vol1.3273 Bid0 Gamma0.0255 Theoretical2.25 Ask2.25 Theta-0.0955 Intrinsic Value-10.56 Volume0 Vega0.0361 Time Value10.56 Open Interest0 Rho0.0061 Delta / Theta-3.194 ZD Put 50.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolZD\|20260220\|50.00P Delta-0.9028 Imp Vol0.6492 Bid9.3 Gamma0.0253 Theoretical10.8 Ask12.3 Theta-0.0226 Intrinsic Value10.56 Volume0 Vega0.0175 Time Value-10.56 Open Interest0 Rho-0.0241 Delta / Theta39.9415

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	6,306.90	+33.03	+0.53%
Nikkei 225	53,333.54	+448.29	+0.85%
Shanghai	4,139.90	+7.30	+0.18%
US 500	6,973.0	+22.7	+0.33%
US Tech 100	25,902.8	+189.6	+0.74%
DAX	24,966.13	+15.83	+0.06%
Dollar Index	96.760	-0.097	-0.10%

Crude Oil WTI	60.64	+0.01	+0.02%
Brent Oil	64.72	-0.05	-0.08%
Natural Gas	3.774	-0.124	-3.18%
Gold	5,119.21	-3.09	-0.06%
Silver	112.193	-3.312	-2.87%
US Soybeans	1,063.25	+1.25	+0.12%
Copper	5.8970	-0.1235	-2.05%

Philippines 2Y	5.063	-0.055	-1.07%
Philippines 10Y	5.995	-0.020	-0.33%
Philippines 20Y	6.519	+0.004	+0.06%
U.S. 2Y	3.591	+0.001	+0.03%
U.S. 10Y	4.219	+0.005	+0.12%
U.S. 30Y	4.808	+0.003	+0.06%
Germany 10Y	2.8760	+0.0070	+0.24%

Alphabet C	333.59	+5.16	+1.57%
Golden Haven	934.00	0.00	0.00%
Anheuser Busch ADR	69.40	-0.48	-0.69%
Booking	5,107.28	+8.78	+0.17%
Apple	255.41	+7.37	+2.97%
Alibaba ADR	171.37	-1.86	-1.07%
Tesla	435.20	-13.86	-3.09%

Recent Quotes

Name	Price	Chg.	Chg. %
ZD	39.65	+1.44	+3.77%
JAMN	0.000001	0.000000	0.00%
POLYX/TRY	2.39	+0.07	+3.02%
688588	15.00	-0.24	-1.57%
Global X Video Ga.	30.92	+0.35	+1.15%
3259	21.25	+0.70	+3.41%
RDNT	74.10	+0.92	+1.26%
MTMI	0.212	+0.001	+0.47%

Market Movers

Name	Last	Chg. %	Vol.
RL Commercial REIT	7.56	-3.57%	137.87M
Alliance Global	7.300	-5.19%	37.08M
DigiPlus Interactive	13.760	-4.31%	35.67M
Ayala Land	21.400	-0.93%	14.64M
SM Prime	22.450	-0.44%	14.24M
International Container	619.500	+2.48%	2.82M
BDO Unibank	137.80	-0.29%	2.09M

Name	Last	Chg. %	Vol.
Dominion Holdings	3.580	+13.65%	29.40M
GMA Holdings	6.240	+8.52%	3.20K
Macay	6.450	+7.50%	1.80K
United Paragon Mining	0.0052	+6.12%	170.00M
Philippine Realty	0.107	+5.94%	130.00K
Pilipinas Shell Petroleum	12.780	+5.79%	3.81M
Bloomberry Resorts	2.790	+4.89%	45.71M

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.420	-12.50%	90.00K
Vulcan	0.3550	-10.13%	1.31M
Imperial Resources	1.01	-8.18%	49.00K
Far Eastern University	800.50	-6.86%	0.07K
Zeus	0.064	-5.88%	500.00K
Lodestar Investment	0.4150	-5.68%	230.00K
A Soriano	14.160	-5.60%	4.70K