Breaking News

Ziff Davis Inc (ZD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

54.27 +1.34 +2.53%

01:29:59 - Closed. Currency in USD

After Hours

54.27

-0.00

-0.00%

1:40:05 - Real-time Data

Type: Equity

Market: United States

Volume: 538,715
Bid/Ask: 0.00 / 0.00
Day's Range: 53.01 - 54.90

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Ziff Davis Option Chain

Get in-depth Ziff Davis option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Ziff Davis options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 29, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	28.4	31.6	0	25.00	0	0%	0	2.15	0
ZD Call 25.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolZD\|20260821\|25.00C Delta0.9688 Imp Vol1.9091 Bid28.4 Gamma0.0026 Theoretical30 Ask31.6 Theta-0.0375 Intrinsic Value29.27 Volume0 Vega0.0093 Time Value-29.27 Open Interest0 Rho0.0094 Delta / Theta-25.8418 ZD Put 25.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolZD\|20260821\|25.00P Delta-0.0574 Imp Vol2.4591 Bid0 Gamma0.0034 Theoretical1.08 Ask2.15 Theta-0.0842 Intrinsic Value-29.27 Volume0 Vega0.0158 Time Value29.27 Open Interest0 Rho-0.0024 Delta / Theta0.6813
0	0%	22.6	26.6	0	30.00	0	0%	0	2.15	0
ZD Call 30.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolZD\|20260821\|30.00C Delta0.9954 Imp Vol0.9828 Bid22.6 Gamma0.001 Theoretical24.67 Ask26.6 Theta-0.0031 Intrinsic Value24.27 Volume0 Vega0.0017 Time Value-24.27 Open Interest0 Rho0.0055 Delta / Theta-322.2269 ZD Put 30.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolZD\|20260821\|30.00P Delta-0.0721 Imp Vol1.9736 Bid0 Gamma0.0051 Theoretical1.08 Ask2.15 Theta-0.0807 Intrinsic Value-24.27 Volume0 Vega0.0188 Time Value24.27 Open Interest32 Rho-0.0029 Delta / Theta0.8935
0	0%	17.8	21.4	0	35.00	0	0%	0	2.15	0
ZD Call 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolZD\|20260821\|35.00C Delta0.9944 Imp Vol0.7366 Bid17.8 Gamma0.0015 Theoretical19.67 Ask21.4 Theta-0.0028 Intrinsic Value19.27 Volume0 Vega0.002 Time Value-19.27 Open Interest0 Rho0.007 Delta / Theta-353.4966 ZD Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolZD\|20260821\|35.00P Delta-0.0909 Imp Vol1.5613 Bid0 Gamma0.0076 Theoretical1.08 Ask2.15 Theta-0.076 Intrinsic Value-19.27 Volume0 Vega0.0224 Time Value19.27 Open Interest0 Rho-0.0035 Delta / Theta1.1959
					54.27	Price @ Jul 29, 2026 20:06 GMT
2.98	0%	2.55	3.3	4	55.00	0	0%	1.5	5.7	0
ZD Call 55.00 Exp: Aug 21, 2026 Last: 2.98 Chg.: 0% SymbolZD\|20260821\|55.00C Delta0.5104 Imp Vol0.5636 Bid2.55 Gamma0.0515 Theoretical2.92 Ask3.3 Theta-0.0669 Intrinsic Value-0.73 Volume4 Vega0.0546 Time Value3.71 Open Interest1,003 Rho0.0144 Delta / Theta-7.6272 ZD Put 55.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolZD\|20260821\|55.00P Delta-0.4831 Imp Vol0.627 Bid1.5 Gamma0.0463 Theoretical3.6 Ask5.7 Theta-0.0739 Intrinsic Value0.73 Volume0 Vega0.0546 Time Value-0.73 Open Interest0 Rho-0.0165 Delta / Theta6.5368
0	0%	0	3.4	0	60.00	0	0%	5	7.7	0
ZD Call 60.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolZD\|20260821\|60.00C Delta0.3158 Imp Vol0.6606 Bid0 Gamma0.0392 Theoretical1.7 Ask3.4 Theta-0.07 Intrinsic Value-5.73 Volume0 Vega0.0487 Time Value5.73 Open Interest3 Rho0.0091 Delta / Theta-4.5104 ZD Put 60.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolZD\|20260821\|60.00P Delta-0.742 Imp Vol0.5171 Bid5 Gamma0.0455 Theoretical6.35 Ask7.7 Theta-0.0488 Intrinsic Value5.73 Volume0 Vega0.0441 Time Value-5.73 Open Interest0 Rho-0.0237 Delta / Theta15.193
0	0%	0	2.4	0	65.00	0	0%	9	12.6	0
ZD Call 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolZD\|20260821\|65.00C Delta0.2154 Imp Vol0.7796 Bid0 Gamma0.0273 Theoretical1.2 Ask2.4 Theta-0.068 Intrinsic Value-10.73 Volume0 Vega0.0401 Time Value10.73 Open Interest8 Rho0.0063 Delta / Theta-3.1691 ZD Put 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolZD\|20260821\|65.00P Delta-0.8693 Imp Vol0.5762 Bid9 Gamma0.0268 Theoretical10.8 Ask12.6 Theta-0.0352 Intrinsic Value10.73 Volume0 Vega0.0289 Time Value-10.73 Open Interest0 Rho-0.0262 Delta / Theta24.713

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	24,250.20	+264.85	+1.10%
BSE Sensex	77,654.60	+888.68	+1.16%
Nifty Bank	57,205.90	+450.30	+0.79%
Nifty 50 Futures	24,418.60	-7.40	-0.03%
US 500	7,310.2	-119.0	-1.60%
FTSE 100	10,908.41	+37.39	+0.34%
Dollar Index	100.68	-0.59	-0.58%

Gold	4,065.75	+27.05	+0.67%
Crude Oil WTI	82.10	+4.93	+6.39%
Brent Oil	88.06	-0.05	-0.06%
Natural Gas	2.732	+0.031	+1.15%
Silver	57.898	+0.368	+0.64%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,013.70	+0.50	+0.05%
NTPC	343.50	-0.25	-0.07%
ICICI Bank	1,437.90	+7.10	+0.50%
Reliance Industries	1,275.90	+8.20	+0.65%
DLF	670.25	+7.20	+1.09%
Tata Motors Passenger Vehicles	329.80	+5.40	+1.66%
Tata Steel Ltd	187.27	+4.64	+2.54%

USD/INR	95.852	0.000	0.00%
EUR/USD	1.1462	-0.0005	-0.04%
GBP/USD	1.3367	+0.0021	+0.16%
USD/JPY	163.41	+0.01	+0.01%
GBP/INR	127.811	-0.060	-0.05%
EUR/INR	109.6280	-0.0510	-0.05%
USD/CAD	1.4046	-0.0003	-0.02%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ZD	54.27	+1.34	+2.53%

Market Movers

Name	Last	Chg. %	Vol.
Paradeep Phosphates	156.54	+12.45%	173.19M
Swiggy	287.34	+7.03%	73.29M
Kalyan Jewellers India	628.60	+3.33%	44.16M
Infosys	1,155.60	+4.51%	34.40M
KPIT Tech	638.75	+6.03%	28.55M
Tata Consultancy	2,446.60	+2.03%	7.17M
Kaynes Technology India	3,638.60	+12.73%	6.03M

Name	Last	Chg. %	Vol.
Shree Balaji	126.35	+80.50%	1.04M
Avonmore Capital & Management Services	10.98	+20.00%	937.99K
SML Isuzu Ltd	4,566.00	+20.00%	475.66K
Technopack Polymers	14.64	+20.00%	12.00K
SML Isuzu Ltd	4,565.50	+20.00%	23.42K
Almondz Global Securities Ltd	15.07	+19.98%	2.76M
Sigma Solve	44.86	+19.98%	9.09K

Name	Last	Chg. %	Vol.
Goyal Associates	0.78	-14.29%	86.81K
Jainex Aamcol	111.40	-13.51%	2.08K
RSD Finance	77.00	-13.43%	0.55K
Jammu and Kashmir Bank	154.63	-12.79%	36.98M
Jammu and Kashmir Bank	154.60	-12.78%	2.11M
Alufluoride	433.20	-12.08%	107.95K
Sodhani Capital	61.10	-11.45%	8.00K