Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZM240405C00055000 | 2024-03-28 11:03AM EDT | 2024-04-05 | 11.69 | 10.20 | 10.75 | +0.67 | +6.08% | 1 | 1 | 67.97% |
ZM240419C00055000 | 2024-02-29 10:35AM EDT | 2024-04-19 | 16.00 | 10.15 | 11.25 | 0.00 | - | 2 | 31 | 52.83% |
ZM240426C00055000 | 2024-03-15 11:19AM EDT | 2024-04-26 | 12.55 | 8.75 | 12.40 | 0.00 | - | - | 3 | 86.08% |
ZM240517C00055000 | 2024-03-25 1:42PM EDT | 2024-05-17 | 12.56 | 10.90 | 11.55 | 0.00 | - | 1 | 124 | 52.30% |
ZM240621C00055000 | 2024-03-28 11:46AM EDT | 2024-06-21 | 12.86 | 11.15 | 12.05 | +0.29 | +2.31% | 100 | 159 | 46.27% |
ZM240719C00055000 | 2024-03-28 9:30AM EDT | 2024-07-19 | 13.70 | 12.35 | 12.50 | +0.70 | +5.38% | 6 | 38 | 44.58% |
ZM240816C00055000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 13.75 | 12.85 | 13.05 | 0.00 | - | 2 | 460 | 44.54% |
ZM240920C00055000 | 2024-03-06 10:42AM EDT | 2024-09-20 | 15.84 | 13.10 | 13.80 | 0.00 | - | 1 | 71 | 45.29% |
ZM241220C00055000 | 2024-03-25 10:34AM EDT | 2024-12-20 | 15.90 | 15.45 | 15.65 | 0.00 | - | 25 | 24 | 47.10% |
ZM250117C00055000 | 2024-03-28 12:03PM EDT | 2025-01-17 | 16.68 | 15.80 | 16.10 | -0.26 | -1.53% | 1 | 216 | 47.14% |
ZM250620C00055000 | 2024-03-19 3:40PM EDT | 2025-06-20 | 19.35 | 18.05 | 18.70 | 0.00 | - | 2 | 14 | 48.98% |
ZM260116C00055000 | 2024-03-12 12:12PM EDT | 2026-01-16 | 25.30 | 20.75 | 21.25 | 0.00 | - | 4 | 110 | 49.07% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZM240405P00055000 | 2024-03-20 3:58PM EDT | 2024-04-05 | 0.12 | 0.00 | 0.18 | 0.00 | - | 3 | 13 | 66.02% |
ZM240412P00055000 | 2024-03-25 12:13PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.50 | 0.00 | - | 480 | 481 | 59.67% |
ZM240419P00055000 | 2024-03-28 2:44PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.05 | 0.00 | - | 92 | 2,314 | 35.94% |
ZM240426P00055000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 0.07 | 0.04 | 0.09 | -0.03 | -30.00% | 125 | 71 | 34.57% |
ZM240517P00055000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 0.27 | 0.26 | 0.29 | +0.01 | +3.85% | 26 | 1,735 | 33.89% |
ZM240621P00055000 | 2024-03-28 3:54PM EDT | 2024-06-21 | 0.94 | 0.89 | 0.95 | +0.13 | +16.05% | 153 | 3,198 | 37.06% |
ZM240719P00055000 | 2024-03-28 9:54AM EDT | 2024-07-19 | 1.04 | 1.11 | 1.16 | -0.12 | -10.34% | 24 | 557 | 34.57% |
ZM240816P00055000 | 2024-03-28 11:01AM EDT | 2024-08-16 | 1.25 | 1.36 | 1.47 | -0.07 | -5.30% | 1 | 1,272 | 33.99% |
ZM240920P00055000 | 2024-03-28 10:50AM EDT | 2024-09-20 | 1.74 | 1.95 | 2.02 | -0.08 | -4.40% | 50 | 181 | 34.88% |
ZM241115P00055000 | 2024-03-27 3:35PM EDT | 2024-11-15 | 2.40 | 2.48 | 2.78 | 0.00 | - | 3 | 20 | 35.38% |
ZM241220P00055000 | 2024-03-28 11:40AM EDT | 2024-12-20 | 2.89 | 3.05 | 3.15 | +0.01 | +0.35% | 10 | 1,218 | 35.16% |
ZM250117P00055000 | 2024-03-28 3:34PM EDT | 2025-01-17 | 3.27 | 2.79 | 3.40 | +0.17 | +5.48% | 2 | 1,349 | 34.83% |
ZM250620P00055000 | 2024-03-28 1:00PM EDT | 2025-06-20 | 4.50 | 3.00 | 4.80 | -0.05 | -1.10% | 1 | 770 | 34.31% |
ZM260116P00055000 | 2024-03-27 1:50PM EDT | 2026-01-16 | 6.02 | 5.95 | 6.25 | 0.00 | - | 190 | 402 | 33.36% |