Breaking News

Ziff Davis Inc (ZD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

47.87 +0.55 +1.15%

00:51:17 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 403,126
Bid/Ask: 0.00 / 0.00
Day's Range: 47.58 - 48.96

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

Apr 21, 2026 19:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	23.6	27.8	0	22.50	0	0%	0	1.4	0
ZD Call 22.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|22.50C Delta0.9888 Imp Vol1.4182 Bid23.6 Gamma0.0016 Theoretical25.7 Ask27.8 Theta-0.009 Intrinsic Value25.32 Volume0 Vega0.0034 Time Value-25.32 Open Interest0 Rho0.0063 Delta / Theta-109.7818 ZD Put 22.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|22.50P Delta-0.0498 Imp Vol2.1692 Bid0 Gamma0.0038 Theoretical0.7 Ask1.4 Theta-0.0573 Intrinsic Value-25.32 Volume0 Vega0.0127 Time Value25.32 Open Interest0 Rho-0.0019 Delta / Theta0.8692
0	0%	21.1	25.4	0	25.00	0	0%	0	0.05	0
ZD Call 25.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|25.00C Delta0.981 Imp Vol1.3428 Bid21.1 Gamma0.0027 Theoretical23.25 Ask25.4 Theta-0.0142 Intrinsic Value22.82 Volume0 Vega0.0054 Time Value-22.82 Open Interest0 Rho0.0083 Delta / Theta-69.1251 ZD Put 25.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|25.00P Delta-0.0055 Imp Vol1.062 Bid0 Gamma0.0012 Theoretical0.02 Ask0.05 Theta-0.0043 Intrinsic Value-22.82 Volume0 Vega0.0019 Time Value22.82 Open Interest0 Rho-0.0002 Delta / Theta1.2794
0	0%	16.3	20.4	0	30.00	0.15	0%	0	0.1	0
ZD Call 30.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|30.00C Delta0.9625 Imp Vol1.1221 Bid16.3 Gamma0.0058 Theoretical18.35 Ask20.4 Theta-0.0218 Intrinsic Value17.82 Volume0 Vega0.0098 Time Value-17.82 Open Interest0 Rho0.0117 Delta / Theta-44.0744 ZD Put 30.00 Exp: May 15, 2026 Last: 0.15 Chg.: 0% SymbolZD\|20260515\|30.00P Delta-0.0125 Imp Vol0.8662 Bid0 Gamma0.003 Theoretical0.05 Ask0.1 Theta-0.0072 Intrinsic Value-17.82 Volume0 Vega0.004 Time Value17.97 Open Interest107 Rho-0.0004 Delta / Theta1.7345
					47.82	Price @ Apr 21, 2026 19:05 GMT
2.5	19.05%	2.1	3	40	50.00	7.6	0%	2.9	4.4	0
ZD Call 50.00 Exp: May 15, 2026 Last: 2.5 Chg.: 19.05% SymbolZD\|20260515\|50.00C Delta0.4456 Imp Vol0.6682 Bid2.1 Gamma0.0478 Theoretical2.5 Ask3 Theta-0.0676 Intrinsic Value-2.18 Volume40 Vega0.0487 Time Value4.68 Open Interest38 Rho0.0112 Delta / Theta-6.5948 ZD Put 50.00 Exp: May 15, 2026 Last: 7.6 Chg.: 0% SymbolZD\|20260515\|50.00P Delta-0.5836 Imp Vol0.5239 Bid2.9 Gamma0.0602 Theoretical3.65 Ask4.4 Theta-0.0522 Intrinsic Value2.18 Volume0 Vega0.048 Time Value5.42 Open Interest1 Rho-0.018 Delta / Theta11.1801
0.72	0%	0	1.2	0	55.00	0	0%	6.5	9.5	0
ZD Call 55.00 Exp: May 15, 2026 Last: 0.72 Chg.: 0% SymbolZD\|20260515\|55.00C Delta0.18 Imp Vol0.5287 Bid0 Gamma0.0402 Theoretical0.6 Ask1.2 Theta-0.0356 Intrinsic Value-7.18 Volume0 Vega0.0324 Time Value7.9 Open Interest75 Rho0.0049 Delta / Theta-5.0581 ZD Put 55.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|55.00P Delta-0.7478 Imp Vol0.6837 Bid6.5 Gamma0.0377 Theoretical8 Ask9.5 Theta-0.0553 Intrinsic Value7.18 Volume0 Vega0.0392 Time Value-7.18 Open Interest0 Rho-0.0234 Delta / Theta13.5152
0.2	0%	0	1.2	0	60.00	0	0%	9.9	13.8	0
ZD Call 60.00 Exp: May 15, 2026 Last: 0.2 Chg.: 0% SymbolZD\|20260515\|60.00C Delta0.1407 Imp Vol0.7335 Bid0 Gamma0.0246 Theoretical0.6 Ask1.2 Theta-0.042 Intrinsic Value-12.18 Volume0 Vega0.0276 Time Value12.38 Open Interest33 Rho0.0038 Delta / Theta-3.346 ZD Put 60.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|60.00P Delta-1 Imp Vol0 Bid9.9 Gamma0 Theoretical11.85 Ask13.8 Theta0 Intrinsic Value12.18 Volume0 Vega0 Time Value-12.18 Open Interest0 Rho0 Delta / Theta0

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	24,576.60	+211.75	+0.87%
BSE Sensex	79,273.33	+753.03	+0.96%
Nifty Bank	57,371.45	+789.10	+1.39%
Nifty 50 Futures	24,845.00	+238.30	+0.97%
US 500	7,095.0	-14.2	-0.20%
FTSE 100	10,498.09	-110.99	-1.05%
Dollar Index	98.140	+0.233	+0.24%

Gold	4,730.39	-98.41	-2.04%
Crude Oil WTI	88.40	+0.98	+1.12%
Brent Oil	97.13	+1.65	+1.73%
Natural Gas	2.699	+0.010	+0.37%
Silver	76.935	-3.103	-3.88%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,111.85	+4.00	+0.36%
NTPC	396.20	-1.80	-0.45%
ICICI Bank	1,388.40	+32.20	+2.37%
Reliance Industries	1,353.30	-10.00	-0.73%
DLF	607.55	+11.15	+1.87%
Tata Motors Passenger Vehicles	355.90	+0.20	+0.06%
Tata Steel Ltd	212.01	+0.29	+0.14%

USD/INR	93.574	+0.464	+0.50%
EUR/USD	1.1748	-0.0039	-0.33%
GBP/USD	1.3512	-0.0017	-0.13%
USD/JPY	159.29	+0.52	+0.33%
GBP/INR	126.265	+0.269	+0.21%
EUR/INR	109.8060	+0.0370	+0.03%
USD/CAD	1.3657	+0.0007	+0.05%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ZD	47.87	+0.55	+1.15%

Market Movers

Name	Last	Chg. %	Vol.
Billionbrains Garage Ventures	214.01	+9.13%	288.82M
HDFC Bank	811.75	+2.05%	49.14M
Vedanta	766.80	-0.54%	30.56M
Reliance Industries	1,353.30	-0.73%	27.29M
ICICI Bank	1,388.40	+2.37%	23.31M
PNB Housing Finance	979.10	+7.98%	19.95M
Bharti Airtel	1,855.00	+0.48%	10.49M

Name	Last	Chg. %	Vol.
Davin Sons Retail LTd	37.20	+20.00%	8.00K
Shyam Telecom Ltd	12.84	+20.00%	312.65K
Ace Integrated	21.91	+19.99%	603.11K
HCKK Ventures	39.81	+19.98%	9.17K
Shyam Telecom Ltd	13.12	+19.93%	115.15K
Manaksia Steels Ltd	78.95	+18.61%	28.02K
Manaksia Steels Ltd	79.21	+18.47%	606.88K

Name	Last	Chg. %	Vol.
Billwin Industries	27.60	-20.00%	30.00K
Pashupati Cotspin	76.70	-19.98%	962.84K
Pashupati Cotspin	76.35	-19.97%	85.51K
Raghuvansh Agrofarms	45.01	-12.91%	170.00K
Resourceful Automobile	41.53	-10.40%	4.80K
Lake Shore Realty	63.18	-10.00%	8.54K
Choksi Imaging	168.30	-10.00%	24.69K