Cboe Global Markets

ZD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Ziff Davis Inc (zd)

2025-08-01 15:59:59 ET (Delayed)
Bid: 
28.56
Ask: 
31.71
Vol: 
700,899
Last: 
29.49
Change: 
-1.63 (+-5.5273%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZD 20.000
0
+0
8
10.4
0
0
0.9323
0.0155
0
ZD 22.500
0
+0
5.7
8.4
0
0.81
0.8964
0.0259
0
ZD 25.000
0
+0
3.8
5.3
0
0.54
0.834
0.045
0
ZD 30.000
1.6
-0.55
1
1.5
253
0.64
0.4643
0.1151
705
ZD 35.000
0.75
+0
0
0.5
0
0.72
0.159
0.0517
17
ZD 40.000
0.15
+0
0
1.35
0
1.43
0.0907
0.0262
7
Fri Aug 15 2025
Strike
ZD 20.000
ZD 22.500
ZD 25.000
ZD 30.000
ZD 35.000
ZD 40.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZD 20.000
0.05
+0
0
1.35
0
1.89
-0.0671
0.0154
16
ZD 22.500
0
+0
0
1.35
0
1.46
-0.1028
0.0258
0
ZD 25.000
0.1
+0
0
1.65
0
1.15
-0.1651
0.0449
1
ZD 30.000
1.71
+0.985
0.3
2.15
16
0.41
-0.5348
0.1152
26
ZD 35.000
5
+0
4.6
7.5
0
0.93
-0.8408
0.052
21
ZD 40.000
0
+0
9.1
12.5
0
1.13
-0.9096
0.0264
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.