Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZM250117C00035000 | 2024-03-22 11:01AM EDT | 35.00 | 32.80 | 30.90 | 34.45 | 0.00 | - | 37 | 81 | 68.36% |
ZM250117C00040000 | 2024-03-18 3:00PM EDT | 40.00 | 28.97 | 26.85 | 27.95 | 0.00 | - | 2 | 751 | 54.39% |
ZM250117C00045000 | 2024-03-19 3:44PM EDT | 45.00 | 24.91 | 23.35 | 23.70 | 0.00 | - | 1 | 527 | 53.05% |
ZM250117C00050000 | 2024-03-25 11:52AM EDT | 50.00 | 20.60 | 19.40 | 19.70 | 0.00 | - | 10 | 284 | 50.15% |
ZM250117C00055000 | 2024-03-28 12:03PM EDT | 55.00 | 16.68 | 15.80 | 16.10 | -0.26 | -1.53% | 1 | 216 | 47.14% |
ZM250117C00060000 | 2024-03-22 12:10PM EDT | 60.00 | 13.20 | 12.65 | 12.95 | 0.00 | - | 1 | 346 | 44.97% |
ZM250117C00065000 | 2024-03-28 3:50PM EDT | 65.00 | 10.00 | 9.95 | 10.20 | -1.03 | -9.34% | 7 | 732 | 43.09% |
ZM250117C00070000 | 2024-03-28 1:52PM EDT | 70.00 | 8.13 | 7.65 | 7.90 | -0.27 | -3.21% | 2 | 2,682 | 41.63% |
ZM250117C00075000 | 2024-03-28 3:51PM EDT | 75.00 | 6.00 | 5.85 | 6.05 | -0.55 | -8.40% | 38 | 1,511 | 40.59% |
ZM250117C00080000 | 2024-03-28 3:58PM EDT | 80.00 | 4.50 | 4.40 | 4.60 | -0.25 | -5.26% | 11 | 1,485 | 39.87% |
ZM250117C00085000 | 2024-03-28 12:48PM EDT | 85.00 | 3.50 | 2.92 | 3.50 | -0.10 | -2.78% | 17 | 1,936 | 39.48% |
ZM250117C00090000 | 2024-03-27 3:44PM EDT | 90.00 | 2.81 | 2.42 | 2.62 | 0.00 | - | 8 | 1,736 | 39.01% |
ZM250117C00095000 | 2024-03-27 12:54PM EDT | 95.00 | 2.06 | 0.84 | 2.01 | 0.00 | - | 10 | 3,175 | 39.01% |
ZM250117C00100000 | 2024-03-28 3:50PM EDT | 100.00 | 1.50 | 1.32 | 1.63 | -0.10 | -6.25% | 20 | 6,575 | 39.69% |
ZM250117C00105000 | 2024-03-27 2:32PM EDT | 105.00 | 1.24 | 0.32 | 1.18 | 0.00 | - | 1 | 2,031 | 39.06% |
ZM250117C00110000 | 2024-03-27 10:16AM EDT | 110.00 | 0.95 | 0.85 | 1.01 | 0.00 | - | 1 | 962 | 40.14% |
ZM250117C00115000 | 2024-03-20 3:59PM EDT | 115.00 | 0.89 | 0.61 | 0.82 | 0.00 | - | 2 | 355 | 40.58% |
ZM250117C00120000 | 2024-03-28 3:14PM EDT | 120.00 | 0.59 | 0.46 | 0.66 | -0.11 | -15.71% | 1 | 2,083 | 40.89% |
ZM250117C00125000 | 2024-03-28 12:15PM EDT | 125.00 | 0.50 | 0.35 | 0.54 | -0.10 | -16.67% | 1 | 762 | 41.28% |
ZM250117C00130000 | 2024-03-28 3:14PM EDT | 130.00 | 0.45 | 0.38 | 0.52 | -0.04 | -8.16% | 204 | 72,206 | 42.85% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZM250117P00035000 | 2024-03-26 11:38AM EDT | 35.00 | 0.41 | 0.35 | 0.66 | 0.00 | - | 10 | 3,777 | 47.85% |
ZM250117P00040000 | 2024-03-28 3:33PM EDT | 40.00 | 0.69 | 0.62 | 0.79 | -0.03 | -4.17% | 1 | 6,072 | 40.99% |
ZM250117P00045000 | 2024-03-28 3:43PM EDT | 45.00 | 1.25 | 1.13 | 1.30 | -0.04 | -3.10% | 2 | 1,572 | 38.23% |
ZM250117P00050000 | 2024-03-28 2:04PM EDT | 50.00 | 2.00 | 2.00 | 2.10 | -0.02 | -0.99% | 1 | 2,780 | 36.01% |
ZM250117P00055000 | 2024-03-28 3:34PM EDT | 55.00 | 3.27 | 2.79 | 3.40 | +0.17 | +5.48% | 2 | 1,349 | 34.83% |
ZM250117P00060000 | 2024-03-28 3:34PM EDT | 60.00 | 4.93 | 4.85 | 5.10 | +0.13 | +2.71% | 1 | 2,591 | 33.42% |
ZM250117P00065000 | 2024-03-28 3:45PM EDT | 65.00 | 7.05 | 7.00 | 7.25 | +0.15 | +2.17% | 4 | 1,272 | 31.92% |
ZM250117P00070000 | 2024-03-25 2:16PM EDT | 70.00 | 9.30 | 9.70 | 9.95 | 0.00 | - | 68 | 1,530 | 30.63% |
ZM250117P00075000 | 2024-03-25 11:59AM EDT | 75.00 | 12.35 | 12.85 | 13.20 | 0.00 | - | 1 | 742 | 29.59% |
ZM250117P00080000 | 2024-03-22 10:43AM EDT | 80.00 | 16.50 | 16.45 | 16.75 | 0.00 | - | 2 | 664 | 27.76% |
ZM250117P00085000 | 2024-03-27 3:42PM EDT | 85.00 | 19.70 | 20.55 | 20.80 | 0.00 | - | 6 | 424 | 26.28% |
ZM250117P00090000 | 2024-03-21 11:32AM EDT | 90.00 | 24.05 | 24.90 | 25.15 | 0.00 | - | 4 | 145 | 24.26% |
ZM250117P00095000 | 2024-02-12 4:25PM EDT | 95.00 | 30.50 | 26.35 | 27.25 | 0.00 | - | 9 | 179 | 0.00% |
ZM250117P00100000 | 2024-03-19 1:19PM EDT | 100.00 | 33.31 | 33.90 | 35.35 | 0.00 | - | 2 | 26 | 32.15% |
ZM250117P00105000 | 2024-02-27 10:41AM EDT | 105.00 | 36.50 | 36.70 | 40.25 | 0.00 | - | 1 | 0 | 33.69% |
ZM250117P00110000 | 2024-03-27 9:38AM EDT | 110.00 | 42.22 | 42.10 | 46.25 | 0.00 | - | 5 | 0 | 45.33% |
ZM250117P00115000 | 2024-01-09 2:54PM EDT | 115.00 | 46.20 | 48.60 | 53.45 | 0.00 | - | 4 | 0 | 62.00% |
ZM250117P00120000 | 2024-02-14 12:25PM EDT | 120.00 | 55.85 | 51.40 | 54.65 | 0.00 | - | 12 | 0 | 25.98% |
ZM250117P00125000 | 2024-03-07 11:03AM EDT | 125.00 | 58.15 | 57.40 | 61.80 | 0.00 | - | 4 | 0 | 56.71% |
ZM250117P00130000 | 2023-12-29 3:55PM EDT | 130.00 | 58.00 | 60.05 | 63.50 | 0.00 | - | 11 | 0 | 0.00% |