Breaking News

Ziff Davis Inc (ZD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

41.96 +0.04 +0.10%

31/03 - Closed. Currency in USD

After Hours

41.96

0.00

0.00%

22:32:32 - Real-time Data

Type: Equity

Market: United States

Volume: 1,152,885
Bid/Ask: 0.00 / 0.00
Day's Range: 41.38 - 43.63

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Mar 31, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	25	29	0	15.00	0	0%	0	2.15	0
ZD Call 15.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolZD\|20260417\|15.00C Delta0.9776 Imp Vol2.7638 Bid25 Gamma0.0021 Theoretical27 Ask29 Theta-0.0358 Intrinsic Value26.96 Volume0 Vega0.0046 Time Value-26.96 Open Interest0 Rho0.0041 Delta / Theta-27.2779 ZD Put 15.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolZD\|20260417\|15.00P Delta-0.0507 Imp Vol3.9008 Bid0 Gamma0.003 Theoretical1.08 Ask2.15 Theta-0.1077 Intrinsic Value-26.96 Volume0 Vega0.0094 Time Value26.96 Open Interest0 Rho-0.0014 Delta / Theta0.4703
0	0%	22.5	26.6	0	17.50	0.05	-50%	0	0.1	5
ZD Call 17.50 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolZD\|20260417\|17.50C Delta0.9707 Imp Vol2.4697 Bid22.5 Gamma0.0029 Theoretical24.55 Ask26.6 Theta-0.0407 Intrinsic Value24.46 Volume0 Vega0.0058 Time Value-24.46 Open Interest0 Rho0.0049 Delta / Theta-23.8692 ZD Put 17.50 Exp: Apr 17, 2026 Last: 0.05 Chg.: -50% SymbolZD\|20260417\|17.50P Delta-0.0081 Imp Vol1.8251 Bid0 Gamma0.0013 Theoretical0.05 Ask0.1 Theta-0.0107 Intrinsic Value-24.46 Volume5 Vega0.002 Time Value24.51 Open Interest101 Rho-0.0002 Delta / Theta0.7547
0	0%	20	24	0	20.00	0.05	0%	0	1.15	0
ZD Call 20.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolZD\|20260417\|20.00C Delta0.9699 Imp Vol2.0487 Bid20 Gamma0.0036 Theoretical22 Ask24 Theta-0.0344 Intrinsic Value21.96 Volume0 Vega0.006 Time Value-21.96 Open Interest0 Rho0.0056 Delta / Theta-28.2344 ZD Put 20.00 Exp: Apr 17, 2026 Last: 0.05 Chg.: 0% SymbolZD\|20260417\|20.00P Delta-0.0497 Imp Vol2.472 Bid0 Gamma0.0046 Theoretical0.58 Ask1.15 Theta-0.0672 Intrinsic Value-21.96 Volume0 Vega0.0092 Time Value22.01 Open Interest42 Rho-0.0011 Delta / Theta0.7389
					41.96	Price @ Mar 31, 2026 20:06 GMT
2.54	0%	0.5	2.25	0	45.00	3.5	0%	1.9	4.7	0
ZD Call 45.00 Exp: Apr 17, 2026 Last: 2.54 Chg.: 0% SymbolZD\|20260417\|45.00C Delta0.3436 Imp Vol0.7211 Bid0.5 Gamma0.0565 Theoretical1.38 Ask2.25 Theta-0.0699 Intrinsic Value-3.04 Volume0 Vega0.0331 Time Value5.58 Open Interest20 Rho0.0055 Delta / Theta-4.9136 ZD Put 45.00 Exp: Apr 17, 2026 Last: 3.5 Chg.: 0% SymbolZD\|20260417\|45.00P Delta-0.9208 Imp Vol0.2384 Bid1.9 Gamma0.0673 Theoretical3.3 Ask4.7 Theta-0.0095 Intrinsic Value3.04 Volume0 Vega0.0131 Time Value0.46 Open Interest22 Rho-0.0192 Delta / Theta97.1202
0.28	0%	0	1	0	50.00	0	0%	6.4	8.8	0
ZD Call 50.00 Exp: Apr 17, 2026 Last: 0.28 Chg.: 0% SymbolZD\|20260417\|50.00C Delta0.1521 Imp Vol0.7526 Bid0 Gamma0.0347 Theoretical0.5 Ask1 Theta-0.0468 Intrinsic Value-8.04 Volume0 Vega0.0212 Time Value8.32 Open Interest37 Rho0.0025 Delta / Theta-3.2503 ZD Put 50.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolZD\|20260417\|50.00P Delta0 Imp Vol0 Bid6.4 Gamma0 Theoretical0 Ask8.8 Theta0 Intrinsic Value8.04 Volume0 Vega0 Time Value-8.04 Open Interest0 Rho0 Delta / Theta0
0.1	0%	0	0.15	1	55.00	0	0%	11	13.6	0
ZD Call 55.00 Exp: Apr 17, 2026 Last: 0.1 Chg.: 0% SymbolZD\|20260417\|55.00C Delta0.0411 Imp Vol0.703 Bid0 Gamma0.0139 Theoretical0.1 Ask0.15 Theta-0.0164 Intrinsic Value-13.04 Volume1 Vega0.0079 Time Value13.14 Open Interest5 Rho0.0007 Delta / Theta-2.5078 ZD Put 55.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolZD\|20260417\|55.00P Delta0 Imp Vol0 Bid11 Gamma0 Theoretical0 Ask13.6 Theta0 Intrinsic Value13.04 Volume0 Vega0 Time Value-13.04 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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	106,291.91	+1638.88	+1.57%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	46,400.4	+59.2	+0.13%
US 500	6,546.3	+17.9	+0.27%
US Tech 100	23,848.9	+108.7	+0.46%
DAX Futures	23,254.0	+417.0	+1.83%
Dollar Index	99.515	-0.172	-0.17%

Gold	4,740.67	+62.07	+1.33%
Silver	75.250	+0.331	+0.44%
Crude Oil WTI	102.43	+1.05	+1.04%
Brent Oil	104.68	+1.41	+1.37%
Natural Gas	2.874	-0.005	-0.17%
Copper	5.6275	-0.0248	-0.44%
US Corn	459.40	+0.90	+0.20%

USD/ZAR	16.8708	-0.0590	-0.35%
EUR/USD	1.1576	+0.0023	+0.20%
GBP/USD	1.3253	+0.0024	+0.18%
USD/JPY	158.49	-0.31	-0.20%
GBP/JPY	209.96	+0.02	+0.01%
USD/CAD	1.3898	-0.0018	-0.13%
AUD/USD	0.6925	+0.0030	+0.44%

Nampak	45,720	+820	+1.83%
MTN	19,545	+295	+1.53%
Standard Bank	30,445	+590	+1.98%
FirstRand Ltd	8,614	-18	-0.21%
Capitec	412,235	+4073	+1.00%
African Rainbow Minerals	23,088	+278	+1.22%
Naspers	86,196	+881	+1.03%

Recent Quotes

Name	Price	Chg.	Chg. %
ZD	41.96	+0.04	+0.10%
UPB	9.00	+0.22	+2.51%
URS	52.73	0.00	0.00%
ALBFR	161.50	+19.00	+13.33%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,614	-0.21%	17.81M
Impala Platinum	23,893	+1.63%	5.60M
Standard Bank	30,445	+1.98%	4.37M
Gold Fields	76,050	+3.08%	2.64M
AngloGold Ashanti ADR	164,240	+3.82%	1.79M
Naspers	86,196	+1.03%	1.57M
Valterra Platinum	140,100	+2.30%	1.09M

Name	Last	Chg. %	Vol.
Labat Africa Ltd	4	+33.33%	17.43M
E Media Holdings Ltd	251	+11.56%	3.49K
Hulamin	200	+11.11%	600.26K
Master Drilling Group Ltd	1,776	+9.56%	1.31K
Bowler Metcalf Ltd	1,437	+7.96%	18.96K
Brimstone	535	+7.00%	1.31M
Mustek Ltd	1,493	+6.57%	0.11K

Name	Last	Chg. %	Vol.
Oando Plc	23	-32.35%	0.00K
RH Bophelo	130	-23.53%	2.00K
Mahube Infrastructure	530	-13.11%	2.00K
enX Group	361	-12.17%	1.70K
Finbond Group Ltd	103	-9.65%	310.05K
Jubilee Metals Group	70	-7.89%	5.76M
Crookes Brothers Ltd	1,775	-7.74%	0.04K