Breaking News

Ziff Davis Inc (ZD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

46.03 +1.71 +3.86%

19/06 - Closed. Currency in USD

Pre Market

43.85

-2.18

-4.74%

21:23:17 - Real-time Data

Type: Equity

Market: United States

Volume: 1,601,759
Bid/Ask: 0.00 / 0.00
Day's Range: 44.13 - 46.91

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 18, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	22.1	26.1	0	22.50	0	0%	0	0.75	0
ZD Call 22.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolZD\|20260717\|22.50C Delta0.9825 Imp Vol1.3431 Bid22.1 Gamma0.0024 Theoretical24.1 Ask26.1 Theta-0.0112 Intrinsic Value23.53 Volume0 Vega0.0053 Time Value-23.53 Open Interest0 Rho0.0086 Delta / Theta-87.5786 ZD Put 22.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolZD\|20260717\|22.50P Delta-0.0364 Imp Vol1.6502 Bid0 Gamma0.0037 Theoretical0.38 Ask0.75 Theta-0.0297 Intrinsic Value-23.53 Volume0 Vega0.0104 Time Value23.53 Open Interest0 Rho-0.0015 Delta / Theta1.2241
0	0%	19.5	23.7	0	25.00	0	0%	0	0.75	0
ZD Call 25.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolZD\|20260717\|25.00C Delta0.9803 Imp Vol1.1634 Bid19.5 Gamma0.0031 Theoretical21.6 Ask23.7 Theta-0.0109 Intrinsic Value21.03 Volume0 Vega0.0059 Time Value-21.03 Open Interest0 Rho0.0096 Delta / Theta-90.2724 ZD Put 25.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolZD\|20260717\|25.00P Delta-0.0417 Imp Vol1.4417 Bid0 Gamma0.0047 Theoretical0.38 Ask0.75 Theta-0.029 Intrinsic Value-21.03 Volume0 Vega0.0117 Time Value21.03 Open Interest0 Rho-0.0017 Delta / Theta1.4371
0	0%	14.5	18.7	0	30.00	0	0%	0	0.75	0
ZD Call 30.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolZD\|20260717\|30.00C Delta0.9744 Imp Vol0.8512 Bid14.5 Gamma0.0052 Theoretical16.6 Ask18.7 Theta-0.0101 Intrinsic Value16.03 Volume0 Vega0.0074 Time Value-16.03 Open Interest0 Rho0.0118 Delta / Theta-96.7095 ZD Put 30.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolZD\|20260717\|30.00P Delta-0.0553 Imp Vol1.0782 Bid0 Gamma0.0079 Theoretical0.38 Ask0.75 Theta-0.0272 Intrinsic Value-16.03 Volume0 Vega0.0146 Time Value16.03 Open Interest0 Rho-0.0022 Delta / Theta2.0334
					46.03	Price @ Jun 18, 2026 20:06 GMT
1.5	0%	1.1	2.2	7	50.00	0	0%	4.3	5.2	0
ZD Call 50.00 Exp: Jul 17, 2026 Last: 1.5 Chg.: 0% SymbolZD\|20260717\|50.00C Delta0.3436 Imp Vol0.6058 Bid1.1 Gamma0.0467 Theoretical1.65 Ask2.2 Theta-0.0495 Intrinsic Value-3.97 Volume7 Vega0.0477 Time Value5.47 Open Interest37 Rho0.0102 Delta / Theta-6.9368 ZD Put 50.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolZD\|20260717\|50.00P Delta-0.6744 Imp Vol0.4898 Bid4.3 Gamma0.0559 Theoretical4.75 Ask5.2 Theta-0.0395 Intrinsic Value3.97 Volume0 Vega0.047 Time Value-3.97 Open Interest0 Rho-0.024 Delta / Theta17.0809
0	0%	0.55	2.4	0	55.00	0	0%	8.5	11	0
ZD Call 55.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolZD\|20260717\|55.00C Delta0.261 Imp Vol0.7938 Bid0.55 Gamma0.0312 Theoretical1.48 Ask2.4 Theta-0.058 Intrinsic Value-8.97 Volume0 Vega0.0426 Time Value8.97 Open Interest6 Rho0.0078 Delta / Theta-4.4962 ZD Put 55.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolZD\|20260717\|55.00P Delta-0.7548 Imp Vol0.7451 Bid8.5 Gamma0.0321 Theoretical9.75 Ask11 Theta-0.0521 Intrinsic Value8.97 Volume0 Vega0.041 Time Value-8.97 Open Interest0 Rho-0.0283 Delta / Theta14.4878
0.3	172.73%	0.15	0.4	71	60.00	0	0%	13.2	15.6	0
ZD Call 60.00 Exp: Jul 17, 2026 Last: 0.3 Chg.: 172.73% SymbolZD\|20260717\|60.00C Delta0.0796 Imp Vol0.6294 Bid0.15 Gamma0.0181 Theoretical0.28 Ask0.4 Theta-0.0208 Intrinsic Value-13.97 Volume71 Vega0.0192 Time Value14.27 Open Interest2,144 Rho0.0025 Delta / Theta-3.8282 ZD Put 60.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolZD\|20260717\|60.00P Delta-0.8256 Imp Vol0.8514 Bid13.2 Gamma0.0229 Theoretical14.4 Ask15.6 Theta-0.0483 Intrinsic Value13.97 Volume0 Vega0.0334 Time Value-13.97 Open Interest0 Rho-0.0315 Delta / Theta17.1069

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	6,135.35	-18.31	-0.30%
Nikkei 225	71,250.06	+196.57	+0.28%
Shanghai	4,090.48	-17.59	-0.43%
US 500	7,488.4	-12.3	-0.16%
US Tech 100	30,338.7	-67.5	-0.22%
DAX	24,985.82	-40.98	-0.16%
Dollar Index	100.620	0.000	0.00%

Crude Oil WTI	76.51	-0.09	-0.12%
Brent Oil	80.57	+0.72	+0.90%
Natural Gas	3.197	-0.036	-1.11%
Gold	4,172.90	-73.00	-1.72%
Silver	64.910	-1.409	-2.12%
US Soybeans	1,122.75	-9.25	-0.82%
Copper	6.3370	-0.0485	-0.76%

Philippines 2Y	6.418	0.000	0.00%
Philippines 10Y	6.997	0.000	0.00%
Philippines 20Y	7.077	0.000	0.00%
U.S. 2Y	4.179	+0.016	+0.38%
U.S. 10Y	4.488	+0.025	+0.56%
U.S. 30Y	4.901	-0.026	-0.53%
Germany 10Y	2.9843	+0.0612	+2.09%

Alphabet C	367.46	+5.36	+1.48%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.74	+0.06	+0.07%
Booking	171.78	+0.15	+0.09%
Apple	298.01	+2.06	+0.70%
Alibaba ADR	107.10	-0.34	-0.32%
Tesla	400.49	+4.11	+1.04%

Recent Quotes

Name	Price	Chg.	Chg. %
ZD	46.03	+1.71	+3.86%
ALLDL	10.78	+0.12	+1.13%
EMDV	2,055	+16	+0.78%

Market Movers

Name	Last	Chg. %	Vol.
Maynilad Water Services	22.40	-0.22%	110.39M
Ayala Land	14.460	-1.63%	37.13M
SM Prime	18.220	-1.62%	24.25M
Puregold Price Club	42.000	+2.44%	11.52M
BDO Unibank	132.20	+2.48%	6.07M
Bank of the Philippine Islands	100.20	+0.70%	4.57M
International Container	913.500	-1.24%	1.27M

Name	Last	Chg. %	Vol.
Philcomsat Holdings	1.80	+11.80%	8.00K
APC Group	0.122	+10.91%	4.78M
NexGen Energy	2.80	+10.67%	5.00K
NiHAO Mineral	0.450	+9.76%	10.00K
Primex	1.010	+8.60%	16.00K
Dizon Copper Silver	3.2500	+8.33%	1.54M
Oriental Petrol	0.0140	+7.69%	2.20M

Name	Last	Chg. %	Vol.
IPM	1.620	-25.69%	27.00K
Wellex Industries	0.310	-13.89%	130.00K
Supercity Realty Dev	11.50	-8.00%	1.70K
Swift Foods	0.048	-7.69%	3.54M
United Paragon Mining	0.0060	-7.69%	72.00M
ABS-CBN Holdings	1.67	-7.22%	731.00K
PetroEnergy Resources	3.6000	-6.49%	26.00K