Breaking News

Ziff Davis Inc (ZD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

46.10 +0.34 +0.74%

02/05 - Closed. Currency in USD

Pre Market

45.69

-0.41

-0.89%

13:30:21 - Real-time Data

Type: Equity

Market: United States

Volume: 643,614
Bid/Ask: 0.00 / 0.00
Day's Range: 45.62 - 47.47

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

May 03, 2026 20:53 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	21.9	25.7	0	22.50	0	0%	0	2.15	0
ZD Call 22.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|22.50C Delta0.9736 Imp Vol2.1917 Bid21.9 Gamma0.0032 Theoretical23.8 Ask25.7 Theta-0.0424 Intrinsic Value23.6 Volume0 Vega0.0052 Time Value-23.6 Open Interest0 Rho0.0048 Delta / Theta-22.9609 ZD Put 22.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|22.50P Delta-0.0678 Imp Vol3.1918 Bid0 Gamma0.0047 Theoretical1.08 Ask2.15 Theta-0.1398 Intrinsic Value-23.6 Volume0 Vega0.0114 Time Value23.6 Open Interest0 Rho-0.0014 Delta / Theta0.4849
0	0%	19.4	23.3	0	25.00	0	0%	0	2.15	0
ZD Call 25.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|25.00C Delta0.9652 Imp Vol1.985 Bid19.4 Gamma0.0044 Theoretical21.35 Ask23.3 Theta-0.0486 Intrinsic Value21.1 Volume0 Vega0.0066 Time Value-21.1 Open Interest0 Rho0.0056 Delta / Theta-19.8413 ZD Put 25.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|25.00P Delta-0.0776 Imp Vol2.8038 Bid0 Gamma0.006 Theoretical1.08 Ask2.15 Theta-0.1361 Intrinsic Value-21.1 Volume0 Vega0.0126 Time Value21.1 Open Interest0 Rho-0.0015 Delta / Theta0.5697
0	0%	14.5	18.4	0	30.00	0.12	0%	0	2.15	0
ZD Call 30.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|30.00C Delta0.9438 Imp Vol1.578 Bid14.5 Gamma0.0082 Theoretical16.45 Ask18.4 Theta-0.0578 Intrinsic Value16.1 Volume0 Vega0.0097 Time Value-16.1 Open Interest0 Rho0.0069 Delta / Theta-16.3191 ZD Put 30.00 Exp: May 15, 2026 Last: 0.12 Chg.: 0% SymbolZD\|20260515\|30.00P Delta-0.1019 Imp Vol2.1295 Bid0 Gamma0.0096 Theoretical1.07 Ask2.15 Theta-0.1267 Intrinsic Value-16.1 Volume0 Vega0.0155 Time Value16.22 Open Interest133 Rho-0.0019 Delta / Theta0.8045
					46.1	Price @ May 03, 2026 20:53 GMT
1.2	0%	0.3	2.2	0	50.00	3.65	0%	2.9	6.1	0
ZD Call 50.00 Exp: May 15, 2026 Last: 1.2 Chg.: 0% SymbolZD\|20260515\|50.00C Delta0.3125 Imp Vol0.769 Bid0.3 Gamma0.0529 Theoretical1.25 Ask2.2 Theta-0.0908 Intrinsic Value-3.9 Volume0 Vega0.0308 Time Value5.1 Open Interest87 Rho0.0043 Delta / Theta-3.4404 ZD Put 50.00 Exp: May 15, 2026 Last: 3.65 Chg.: 0% SymbolZD\|20260515\|50.00P Delta-0.7696 Imp Vol0.5442 Bid2.9 Gamma0.064 Theoretical4.5 Ask6.1 Theta-0.055 Intrinsic Value3.9 Volume0 Vega0.0264 Time Value-0.25 Open Interest2 Rho-0.0118 Delta / Theta13.9876
0.72	0%	0.3	1	0	55.00	0	0%	7.2	10.7	0
ZD Call 55.00 Exp: May 15, 2026 Last: 0.72 Chg.: 0% SymbolZD\|20260515\|55.00C Delta0.1685 Imp Vol0.8963 Bid0.3 Gamma0.0322 Theoretical0.65 Ask1 Theta-0.0753 Intrinsic Value-8.9 Volume0 Vega0.0219 Time Value9.62 Open Interest75 Rho0.0023 Delta / Theta-2.2365 ZD Put 55.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|55.00P Delta-0.9667 Imp Vol0.4964 Bid7.2 Gamma0.017 Theoretical8.95 Ask10.7 Theta-0.0118 Intrinsic Value8.9 Volume0 Vega0.0063 Time Value-8.9 Open Interest0 Rho-0.0111 Delta / Theta82.0581
0.3	0%	0	0.95	0	60.00	0	0%	12	15.5	0
ZD Call 60.00 Exp: May 15, 2026 Last: 0.3 Chg.: 0% SymbolZD\|20260515\|60.00C Delta0.1139 Imp Vol1.0695 Bid0 Gamma0.0207 Theoretical0.48 Ask0.95 Theta-0.0689 Intrinsic Value-13.9 Volume0 Vega0.0168 Time Value14.2 Open Interest40 Rho0.0016 Delta / Theta-1.6533 ZD Put 60.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|60.00P Delta0 Imp Vol0 Bid12 Gamma0 Theoretical0 Ask15.5 Theta0 Intrinsic Value13.9 Volume0 Vega0 Time Value-13.9 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	24,066.80	+69.25	+0.29%
BSE Sensex	77,140.19	+226.69	+0.29%
Nifty Bank	54,816.40	-46.95	-0.09%
Nifty 50 Futures	24,147.00	+48.80	+0.20%
US 500	7,233.7	+3.6	+0.05%
FTSE 100	10,363.93	-14.89	-0.14%
Dollar Index	98.114	+0.109	+0.11%

Gold	4,587.34	-57.16	-1.23%
Crude Oil WTI	103.97	+2.03	+1.99%
Brent Oil	110.34	+2.17	+2.01%
Natural Gas	2.846	+0.066	+2.37%
Silver	74.765	-1.666	-2.18%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,068.20	-0.25	-0.02%
NTPC	398.55	-0.60	-0.15%
ICICI Bank	1,271.60	+8.20	+0.65%
Reliance Industries	1,460.50	+29.70	+2.08%
DLF	605.00	+18.00	+3.07%
Tata Motors Passenger Vehicles	342.50	+0.95	+0.28%
Tata Steel Ltd	211.78	+0.42	+0.20%

USD/INR	95.106	+0.201	+0.21%
EUR/USD	1.1719	-0.0002	-0.02%
GBP/USD	1.3562	-0.0014	-0.10%
USD/JPY	156.93	-0.13	-0.08%
GBP/INR	128.889	+0.104	+0.08%
EUR/INR	111.3720	+0.1340	+0.12%
USD/CAD	1.3603	+0.0015	+0.11%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ZD	46.10	+0.34	+0.74%
	NTRI	42.89	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Meesho	218.98	+13.38%	153.90M
HFCL	124.10	+6.96%	140.13M
Bharat Heavy Electricals	379.30	+7.63%	89.09M
Vedanta	291.10	+7.20%	70.87M
Kotak Mahindra Bank	371.70	-3.03%	60.55M
Adani Ports & SEZ	1,733.50	+4.73%	46.22M
Reliance Industries	1,460.90	+2.10%	16.17M

Name	Last	Chg. %	Vol.
Stanley Lifestyles	166.35	+20.00%	2.98M
Valor Estate	124.28	+20.00%	17.13M
IFB Agro Industries Ltd	1,039.60	+20.00%	457.08K
Mitsu Chem Plast	133.80	+20.00%	276.93K
California Software Company	17.220	+20.00%	421.37K
California Software Company	17.04	+20.00%	49.56K
Ranjeet Mechatronics	6.60	+20.00%	8.00K

Name	Last	Chg. %	Vol.
Yunik Managing Advisors	7.25	-17.14%	0.11K
Clara Industries	34.00	-15.00%	12.45K
Nexus Commodities and Tech	18.02	-11.67%	51.00
Ravileela Granites	36.40	-11.22%	0.12K
Manomay Tex India	210.00	-11.19%	37.41K
Zen Technologies Ltd	1,487.00	-11.02%	310.79K
Zen Technologies Ltd	1,487.60	-10.98%	1.90M