Breaking News

Ziff Davis Inc (ZD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

48.23 +1.69 +3.63%

27/04 - Closed. Currency in USD

After Hours

49.12

+0.91

+1.89%

1:03:43 - Real-time Data

Type: Equity

Market: United States

Volume: 510,766
Bid/Ask: 0.00 / 0.00
Day's Range: 46.50 - 48.60

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

Apr 27, 2026 20:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	24.1	28.2	0	22.50	0	0%	0	1.75	0
ZD Call 22.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|22.50C Delta0.9785 Imp Vol1.9009 Bid24.1 Gamma0.0025 Theoretical26.15 Ask28.2 Theta-0.0269 Intrinsic Value25.71 Volume0 Vega0.0053 Time Value-25.71 Open Interest0 Rho0.0063 Delta / Theta-36.3887 ZD Put 22.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|22.50P Delta-0.0557 Imp Vol2.6716 Bid0 Gamma0.0039 Theoretical0.88 Ask1.75 Theta-0.0897 Intrinsic Value-25.71 Volume0 Vega0.0121 Time Value25.71 Open Interest0 Rho-0.0016 Delta / Theta0.6211
0	0%	21.5	25.8	0	25.00	0	0%	0	1.75	0
ZD Call 25.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|25.00C Delta0.9756 Imp Vol1.6637 Bid21.5 Gamma0.0031 Theoretical23.65 Ask25.8 Theta-0.0263 Intrinsic Value23.21 Volume0 Vega0.006 Time Value-23.21 Open Interest0 Rho0.0072 Delta / Theta-37.1322 ZD Put 25.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|25.00P Delta-0.0634 Imp Vol2.3605 Bid0 Gamma0.0049 Theoretical0.88 Ask1.75 Theta-0.0877 Intrinsic Value-23.21 Volume0 Vega0.0134 Time Value23.21 Open Interest0 Rho-0.0018 Delta / Theta0.7229
0	0%	16.5	20	0	30.00	0.12	0%	0	1.75	0
ZD Call 30.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|30.00C Delta0 Imp Vol0 Bid16.5 Gamma0 Theoretical0 Ask20 Theta0 Intrinsic Value18.21 Volume0 Vega0 Time Value-18.21 Open Interest0 Rho0 Delta / Theta0 ZD Put 30.00 Exp: May 15, 2026 Last: 0.12 Chg.: 0% SymbolZD\|20260515\|30.00P Delta-0.0822 Imp Vol1.8212 Bid0 Gamma0.0077 Theoretical0.88 Ask1.75 Theta-0.0826 Intrinsic Value-18.21 Volume0 Vega0.0163 Time Value18.33 Open Interest133 Rho-0.0022 Delta / Theta0.9956
					48.21	Price @ Apr 27, 2026 20:07 GMT
1.8	0%	1.65	2.55	8	50.00	7.6	0%	2.65	4.6	0
ZD Call 50.00 Exp: May 15, 2026 Last: 1.8 Chg.: 0% SymbolZD\|20260515\|50.00C Delta0.4283 Imp Vol0.5702 Bid1.65 Gamma0.0639 Theoretical1.8 Ask2.55 Theta-0.0667 Intrinsic Value-1.79 Volume8 Vega0.0422 Time Value3.59 Open Interest78 Rho0.0084 Delta / Theta-6.4236 ZD Put 50.00 Exp: May 15, 2026 Last: 7.6 Chg.: 0% SymbolZD\|20260515\|50.00P Delta-0.556 Imp Vol0.6448 Bid2.65 Gamma0.0568 Theoretical3.63 Ask4.6 Theta-0.0758 Intrinsic Value1.79 Volume0 Vega0.0425 Time Value5.81 Open Interest1 Rho-0.013 Delta / Theta7.3363
0.72	0%	0.35	0.9	0	55.00	0	0%	6.5	8.7	0
ZD Call 55.00 Exp: May 15, 2026 Last: 0.72 Chg.: 0% SymbolZD\|20260515\|55.00C Delta0.1881 Imp Vol0.5971 Bid0.35 Gamma0.0419 Theoretical0.63 Ask0.9 Theta-0.0481 Intrinsic Value-6.79 Volume0 Vega0.029 Time Value7.51 Open Interest75 Rho0.0039 Delta / Theta-3.9122 ZD Put 55.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|55.00P Delta-0.7502 Imp Vol0.746 Bid6.5 Gamma0.0395 Theoretical7.6 Ask8.7 Theta-0.0701 Intrinsic Value6.79 Volume0 Vega0.0341 Time Value-6.79 Open Interest0 Rho-0.0176 Delta / Theta10.7041
0.17	0%	0.2	0.3	5	60.00	0	0%	10.8	13.7	0
ZD Call 60.00 Exp: May 15, 2026 Last: 0.17 Chg.: 0% SymbolZD\|20260515\|60.00C Delta0.0822 Imp Vol0.6559 Bid0.2 Gamma0.0215 Theoretical0.25 Ask0.3 Theta-0.0297 Intrinsic Value-11.79 Volume5 Vega0.0163 Time Value11.96 Open Interest33 Rho0.0017 Delta / Theta-2.7644 ZD Put 60.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZD\|20260515\|60.00P Delta-0.8363 Imp Vol0.8874 Bid10.8 Gamma0.0258 Theoretical12.25 Ask13.7 Theta-0.0644 Intrinsic Value11.79 Volume0 Vega0.0264 Time Value-11.79 Open Interest0 Rho-0.0197 Delta / Theta12.9938

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	107,325.83	-1488.92	-1.37%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,277.1	+109.1	+0.22%
US 500	7,127.4	-46.6	-0.65%
US Tech 100	26,964.5	-341.2	-1.25%
DAX Futures	24,091.0	-130.0	-0.54%
Dollar Index	98.680	+0.362	+0.37%

Gold	4,573.19	-120.51	-2.57%
Silver	72.035	-2.990	-3.99%
Crude Oil WTI	101.32	+4.95	+5.14%
Brent Oil	105.53	+3.84	+3.78%
Natural Gas	2.734	+0.005	+0.18%
Copper	5.9405	-0.1385	-2.28%
US Corn	473.13	+4.13	+0.88%

USD/ZAR	16.6401	+0.1055	+0.64%
EUR/USD	1.1684	-0.0040	-0.34%
GBP/USD	1.3467	-0.0072	-0.53%
USD/JPY	159.78	+0.37	+0.23%
GBP/JPY	215.17	-0.64	-0.30%
USD/CAD	1.3672	+0.0044	+0.32%
AUD/USD	0.7154	-0.0032	-0.45%

Nampak	48,240	-795	-1.62%
MTN	20,489	-166	-0.80%
Standard Bank	31,495	+281	+0.90%
FirstRand Ltd	8,845	+45	+0.51%
Capitec	446,979	+6907	+1.57%
African Rainbow Minerals	22,508	-592	-2.56%
Naspers	88,922	-1592	-1.76%

Recent Quotes

Name	Price	Chg.	Chg. %
ZD	48.23	+1.69	+3.63%
NFTY/ETH	0.00000000	0.00000000	100.00%
8047	52.50	-4.40	-7.73%
023590	47,900	-50	-0.10%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,845	+0.51%	6.46M
Sasol	21,966	+2.39%	1.75M
Bid Corp	40,999	+0.96%	760.19K
Naspers	88,922	-1.76%	664.15K
Prosus	79,186	-2.12%	417.19K
AngloGold Ashanti ADR	157,120	-4.12%	309.38K
Capitec	447,099	+1.60%	102.36K

Name	Last	Chg. %	Vol.
Frontier Transport Holdings	650	+10.92%	40.74K
Randgold Exploration	107	+7.00%	10.41K
Delta Property Fund	34	+6.25%	62.55K
WBHO	17,106	+5.26%	72.23K
Balwin Properties	336	+5.00%	34.17K
ASP Isotopes	9,165.00	+4.52%	15.65K
Thungela Resources	13,963.00	+4.41%	275.38K

Name	Last	Chg. %	Vol.
ID Systems	4,402.00	-19.91%	6.92K
Sephaku Holdings Ltd	185	-13.15%	2.08K
Brimstone	450	-9.09%	5.00K
Gemfields	90	-9.09%	10.18K
Nictus	220	-8.33%	11.71K
Rainbow Chicken	600.00	-7.83%	60.65K
Lesaka Tech	7,550	-6.79%	0.53K