Breaking News

Ziff Davis Inc (ZD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

43.72 +2.00 +4.79%

03:59:59 - Closed. Currency in USD

After Hours

43.70

-0.02

-0.05%

4:18:33 - Real-time Data

Type: Equity

Market: United States

Volume: 482,085
Bid/Ask: 0.00 / 0.00
Day's Range: 41.69 - 43.98

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

May 22, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	26.7	30.9	0	15.00	0	0%	0	2.15	0
ZD Call 15.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolZD\|20260618\|15.00C Delta0.9936 Imp Vol1.786 Bid26.7 Gamma0.0008 Theoretical28.8 Ask30.9 Theta-0.0054 Intrinsic Value28.72 Volume0 Vega0.0019 Time Value-28.72 Open Interest0 Rho0.0035 Delta / Theta-185.5895 ZD Put 15.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolZD\|20260618\|15.00P Delta-0.0473 Imp Vol3.1788 Bid0 Gamma0.0026 Theoretical1.08 Ask2.15 Theta-0.069 Intrinsic Value-28.72 Volume0 Vega0.0117 Time Value28.72 Open Interest33 Rho-0.0021 Delta / Theta0.6849
0	0%	24.2	28.4	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 Delta0.9929 Imp Vol1.5376 Bid24.2 Gamma0.001 Theoretical26.3 Ask28.4 Theta-0.0052 Intrinsic Value26.22 Volume0 Vega0.0021 Time Value-26.22 Open Interest0 Rho0.0041 Delta / Theta-191.4876 ZD Put 17.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolZD\|20260618\|17.50P Delta-0.0554 Imp Vol2.7699 Bid0 Gamma0.0034 Theoretical1.08 Ask2.15 Theta-0.0682 Intrinsic Value-26.22 Volume0 Vega0.0133 Time Value26.22 Open Interest35 Rho-0.0024 Delta / Theta0.812
0	0%	21.7	25.9	0	20.00	0	0%	0	0.75	0
ZD Call 20.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolZD\|20260618\|20.00C Delta0.9917 Imp Vol1.3232 Bid21.7 Gamma0.0014 Theoretical23.8 Ask25.9 Theta-0.0051 Intrinsic Value23.72 Volume0 Vega0.0024 Time Value-23.72 Open Interest0 Rho0.0049 Delta / Theta-193.7371 ZD Put 20.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolZD\|20260618\|20.00P Delta-0.0353 Imp Vol1.8513 Bid0 Gamma0.0035 Theoretical0.38 Ask0.75 Theta-0.0317 Intrinsic Value-23.72 Volume0 Vega0.0093 Time Value23.72 Open Interest59 Rho-0.0013 Delta / Theta1.1123
					43.72	Price @ May 22, 2026 20:06 GMT
0.85	0%	1.25	1.9	0	45.00	5.5	0%	2.25	3.2	0
ZD Call 45.00 Exp: Jun 18, 2026 Last: 0.85 Chg.: 0% SymbolZD\|20260618\|45.00C Delta0.4315 Imp Vol0.4448 Bid1.25 Gamma0.0741 Theoretical1.57 Ask1.9 Theta-0.0381 Intrinsic Value-1.28 Volume0 Vega0.0467 Time Value2.13 Open Interest1,026 Rho0.0114 Delta / Theta-11.3139 ZD Put 45.00 Exp: Jun 18, 2026 Last: 5.5 Chg.: 0% SymbolZD\|20260618\|45.00P Delta-0.5709 Imp Vol0.4267 Bid2.25 Gamma0.0771 Theoretical2.73 Ask3.2 Theta-0.0369 Intrinsic Value1.28 Volume0 Vega0.0466 Time Value4.22 Open Interest43 Rho-0.0186 Delta / Theta15.4907
0.2	0%	0	0.75	0	50.00	0	0%	6.2	7.8	0
ZD Call 50.00 Exp: Jun 18, 2026 Last: 0.2 Chg.: 0% SymbolZD\|20260618\|50.00C Delta0.1461 Imp Vol0.4409 Bid0 Gamma0.0436 Theoretical0.38 Ask0.75 Theta-0.0221 Intrinsic Value-6.28 Volume0 Vega0.0273 Time Value6.48 Open Interest13 Rho0.0041 Delta / Theta-6.5979 ZD Put 50.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolZD\|20260618\|50.00P Delta-0.782 Imp Vol0.5685 Bid6.2 Gamma0.0433 Theoretical7 Ask7.8 Theta-0.0365 Intrinsic Value6.28 Volume0 Vega0.0348 Time Value-6.28 Open Interest1 Rho-0.0248 Delta / Theta21.4344
0.5	0%	0	0.25	0	55.00	0	0%	10.4	13.2	0
ZD Call 55.00 Exp: Jun 18, 2026 Last: 0.5 Chg.: 0% SymbolZD\|20260618\|55.00C Delta0.0525 Imp Vol0.4981 Bid0 Gamma0.0181 Theoretical0.13 Ask0.25 Theta-0.0117 Intrinsic Value-11.28 Volume0 Vega0.0128 Time Value11.78 Open Interest39 Rho0.0015 Delta / Theta-4.475 ZD Put 55.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolZD\|20260618\|55.00P Delta-0.8544 Imp Vol0.7243 Bid10.4 Gamma0.0263 Theoretical11.8 Ask13.2 Theta-0.0357 Intrinsic Value11.28 Volume0 Vega0.0269 Time Value-11.28 Open Interest0 Rho-0.0271 Delta / Theta23.9551

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	5,961.40	+40.70	+0.69%
Nikkei 225	63,339.07	+1654.93	+2.68%
Shanghai	4,112.90	+35.62	+0.87%
US 500	7,467.3	+21.6	+0.29%
US Tech 100	29,444.6	+87.3	+0.30%
DAX	24,888.56	+281.79	+1.15%
Dollar Index	99.270	+0.165	+0.17%

Crude Oil WTI	97.10	+0.75	+0.78%
Brent Oil	104.05	+1.47	+1.43%
Natural Gas	2.922	-0.096	-3.18%
Gold	4,510.70	-31.80	-0.70%
Silver	75.873	-0.858	-1.12%
US Soybeans	1,197.25	+3.00	+0.25%
Copper	6.3813	+0.0873	+1.39%

Philippines 2Y	6.981	+0.033	+0.47%
Philippines 10Y	7.715	+0.006	+0.08%
Philippines 20Y	7.700	-0.108	-1.38%
U.S. 2Y	4.123	+0.036	+0.88%
U.S. 10Y	4.553	-0.037	-0.81%
U.S. 30Y	5.064	-0.047	-0.92%
Germany 10Y	3.0338	-0.0674	-2.17%

Alphabet C	379.36	-4.11	-1.07%
Villar Land Holdings	440.00	+18.00	+4.27%
Anheuser Busch ADR	83.45	+0.09	+0.11%
Booking	161.12	+1.44	+0.90%
Apple	308.81	+3.82	+1.25%
Alibaba ADR	130.00	-1.47	-1.12%
Tesla	426.01	+8.16	+1.95%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ZD	43.72	+2.00	+4.79%

Market Movers

Name	Last	Chg. %	Vol.
Metropolitan Bank	66.00	+4.76%	4.03M
Bank of the Philippine Islands	88.35	-1.28%	3.06M
BDO Unibank	115.00	+0.88%	2.16M
Jollibee Foods	136.50	+1.11%	1.65M
International Container	815.500	-0.18%	1.02M
Manila Electric	608.00	-1.14%	321.46K
Globe Telecom Pref	1,770.00	-1.34%	100.79K

Name	Last	Chg. %	Vol.
Harbor Star Shipping	0.690	+27.78%	3.52M
Top Frontier Inv	58.95	+8.17%	0.65K
A Brown Company	0.700	+7.69%	22.00K
ACE Enexor	3.850	+6.94%	1.00K
Philippine Estates	0.330	+6.45%	280.00K
Balai Ni Fruitas	0.33	+6.35%	60.00K
Global Ferronickel	2.340	+5.88%	3.83M

Name	Last	Chg. %	Vol.
Philtrust Bank	88.30	-26.42%	0.01K
Geograce Resources	0.078	-14.29%	740.00K
ABS-CBN Holdings	2.03	-12.12%	1.00K
LBC Express	6.010	-8.10%	100.00
GMA Holdings	4.860	-7.43%	5.40K
Oriental Petrol	0.0130	-7.14%	6.60M
Cirtek Holdings Philippines Prf	8.50	-7.10%	5.50K