Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS250117C00045000 | 2024-02-12 4:58PM EDT | 45.00 | 210.75 | 156.90 | 160.70 | 0.00 | - | 3 | 10 | 171.99% |
ZS250117C00050000 | 2024-01-23 2:47PM EDT | 50.00 | 194.16 | 177.45 | 181.55 | 0.00 | - | 1 | 10 | 325.59% |
ZS250117C00055000 | 2024-02-21 12:07PM EDT | 55.00 | 160.17 | 140.50 | 144.45 | 0.00 | - | 2 | 23 | 111.87% |
ZS250117C00060000 | 2024-01-10 11:24AM EDT | 60.00 | 168.55 | 198.05 | 201.40 | 0.00 | - | 5 | 64 | 0.00% |
ZS250117C00065000 | 2024-02-23 12:59PM EDT | 65.00 | 173.48 | 131.00 | 135.10 | 0.00 | - | 1 | 64 | 101.33% |
ZS250117C00070000 | 2024-03-08 11:19AM EDT | 70.00 | 137.65 | 124.05 | 128.10 | 0.00 | - | 1 | 15 | 83.73% |
ZS250117C00075000 | 2024-03-22 2:26PM EDT | 75.00 | 124.00 | 119.05 | 122.80 | 0.00 | - | 1 | 79 | 77.71% |
ZS250117C00080000 | 2024-03-07 4:34PM EDT | 80.00 | 125.60 | 114.65 | 118.80 | 0.00 | - | 1 | 82 | 77.44% |
ZS250117C00085000 | 2024-02-29 10:50AM EDT | 85.00 | 160.58 | 110.10 | 114.25 | 0.00 | - | 1 | 21 | 75.04% |
ZS250117C00090000 | 2024-03-01 2:44PM EDT | 90.00 | 134.77 | 105.80 | 109.20 | 0.00 | - | 2 | 58 | 72.05% |
ZS250117C00095000 | 2024-03-15 2:57PM EDT | 95.00 | 106.41 | 101.20 | 105.45 | 0.00 | - | 1 | 13 | 71.17% |
ZS250117C00100000 | 2024-03-28 2:31PM EDT | 100.00 | 98.53 | 96.80 | 101.00 | -2.22 | -2.20% | 4 | 280 | 69.12% |
ZS250117C00105000 | 2024-02-05 2:33PM EDT | 105.00 | 130.68 | 105.75 | 106.90 | 0.00 | - | 5 | 0 | 101.84% |
ZS250117C00110000 | 2024-03-04 11:04AM EDT | 110.00 | 112.30 | 90.05 | 91.20 | 0.00 | - | 4 | 72 | 66.66% |
ZS250117C00115000 | 2024-03-22 2:15PM EDT | 115.00 | 88.45 | 85.85 | 86.85 | 0.00 | - | 1 | 43 | 64.80% |
ZS250117C00120000 | 2024-03-21 10:27AM EDT | 120.00 | 89.00 | 81.80 | 82.80 | 0.00 | - | 1 | 132 | 63.48% |
ZS250117C00125000 | 2024-03-28 10:30AM EDT | 125.00 | 79.40 | 76.00 | 78.75 | -0.29 | -0.36% | 1 | 51 | 59.79% |
ZS250117C00130000 | 2024-03-14 12:39PM EDT | 130.00 | 81.50 | 74.00 | 75.05 | 0.00 | - | 2 | 280 | 61.23% |
ZS250117C00135000 | 2024-03-01 2:13PM EDT | 135.00 | 96.48 | 70.15 | 70.95 | 0.00 | - | 5 | 647 | 59.70% |
ZS250117C00140000 | 2024-03-21 9:42AM EDT | 140.00 | 75.20 | 66.45 | 67.15 | 0.00 | - | 12 | 142 | 58.55% |
ZS250117C00145000 | 2024-03-19 2:32PM EDT | 145.00 | 67.49 | 62.85 | 64.25 | 0.00 | - | 1 | 611 | 58.26% |
ZS250117C00150000 | 2024-03-27 10:12AM EDT | 150.00 | 60.15 | 59.40 | 60.90 | 0.00 | - | 1 | 320 | 57.48% |
ZS250117C00155000 | 2024-02-05 2:45PM EDT | 155.00 | 89.20 | 67.55 | 68.60 | 0.00 | - | 1 | 100 | 76.99% |
ZS250117C00160000 | 2024-03-28 3:01PM EDT | 160.00 | 53.10 | 51.80 | 53.90 | -4.25 | -7.41% | 1 | 147 | 54.58% |
ZS250117C00165000 | 2024-03-13 2:45PM EDT | 165.00 | 60.40 | 49.60 | 50.20 | 0.00 | - | 15 | 141 | 54.16% |
ZS250117C00170000 | 2024-03-20 3:56PM EDT | 170.00 | 50.95 | 45.75 | 47.25 | 0.00 | - | 1 | 246 | 52.82% |
ZS250117C00175000 | 2024-03-26 3:33PM EDT | 175.00 | 45.11 | 43.75 | 44.30 | 0.00 | - | 1 | 156 | 52.85% |
ZS250117C00180000 | 2024-03-28 3:25PM EDT | 180.00 | 41.00 | 40.05 | 41.50 | -2.15 | -4.98% | 1 | 122 | 51.48% |
ZS250117C00185000 | 2024-03-22 10:48AM EDT | 185.00 | 40.25 | 38.40 | 38.85 | 0.00 | - | 105 | 593 | 51.66% |
ZS250117C00190000 | 2024-03-25 9:30AM EDT | 190.00 | 38.14 | 34.95 | 36.60 | 0.00 | - | 1 | 155 | 50.62% |
ZS250117C00195000 | 2024-03-26 3:33PM EDT | 195.00 | 34.97 | 33.75 | 34.00 | +0.21 | +0.60% | 1 | 314 | 50.85% |
ZS250117C00200000 | 2024-03-28 1:00PM EDT | 200.00 | 31.80 | 30.35 | 32.35 | -0.90 | -2.75% | 1 | 788 | 51.46% |
ZS250117C00210000 | 2024-03-28 3:19PM EDT | 210.00 | 27.35 | 27.20 | 27.60 | -1.10 | -3.87% | 3 | 1,248 | 49.76% |
ZS250117C00220000 | 2024-03-28 1:23PM EDT | 220.00 | 23.75 | 22.60 | 23.95 | -1.05 | -4.23% | 5 | 1,329 | 49.10% |
ZS250117C00230000 | 2024-03-28 3:26PM EDT | 230.00 | 20.30 | 20.35 | 20.70 | -0.90 | -4.25% | 2 | 2,874 | 48.49% |
ZS250117C00240000 | 2024-03-28 2:08PM EDT | 240.00 | 17.60 | 17.55 | 17.90 | -1.71 | -8.86% | 3 | 1,296 | 48.04% |
ZS250117C00250000 | 2024-03-28 3:14PM EDT | 250.00 | 15.20 | 15.15 | 15.45 | -0.60 | -3.80% | 3 | 1,419 | 47.65% |
ZS250117C00260000 | 2024-03-28 2:43PM EDT | 260.00 | 13.00 | 13.05 | 13.35 | -0.65 | -4.76% | 5 | 2,293 | 47.37% |
ZS250117C00270000 | 2024-03-26 11:42AM EDT | 270.00 | 12.15 | 11.25 | 11.50 | 0.00 | - | 1 | 453 | 47.08% |
ZS250117C00280000 | 2024-03-27 3:52PM EDT | 280.00 | 10.12 | 9.65 | 9.90 | 0.00 | - | 7 | 1,343 | 46.83% |
ZS250117C00290000 | 2024-03-22 1:31PM EDT | 290.00 | 9.35 | 8.35 | 8.55 | 0.00 | - | 6 | 233 | 46.68% |
ZS250117C00300000 | 2024-03-28 3:46PM EDT | 300.00 | 7.15 | 6.20 | 7.35 | -0.40 | -5.30% | 15 | 284 | 46.48% |
ZS250117C00310000 | 2024-03-26 2:06PM EDT | 310.00 | 6.82 | 5.20 | 6.35 | 0.00 | - | 2 | 216 | 46.38% |
ZS250117C00320000 | 2024-03-25 2:05PM EDT | 320.00 | 5.95 | 4.35 | 5.50 | 0.00 | - | 9 | 43 | 46.32% |
ZS250117C00330000 | 2024-03-27 10:07AM EDT | 330.00 | 4.85 | 4.60 | 4.70 | 0.00 | - | 2 | 449 | 46.10% |
ZS250117C00340000 | 2024-03-25 11:28AM EDT | 340.00 | 4.48 | 3.95 | 4.10 | 0.00 | - | 1 | 75 | 46.14% |
ZS250117C00350000 | 2024-03-28 2:24PM EDT | 350.00 | 3.40 | 3.40 | 3.50 | -0.60 | -15.00% | 4 | 66 | 45.94% |
ZS250117C00360000 | 2024-03-26 12:45PM EDT | 360.00 | 3.32 | 2.80 | 3.05 | 0.00 | - | 1 | 143 | 45.97% |
ZS250117C00370000 | 2024-03-27 10:52AM EDT | 370.00 | 2.75 | 2.52 | 2.62 | 0.00 | - | 9 | 1,053 | 45.86% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS250117P00045000 | 2024-02-28 2:15PM EDT | 45.00 | 0.14 | 0.02 | 0.30 | 0.00 | - | 1 | 167 | 68.07% |
ZS250117P00050000 | 2023-12-21 12:06PM EDT | 50.00 | 0.35 | 0.06 | 0.50 | 0.00 | - | 4 | 255 | 68.07% |
ZS250117P00055000 | 2024-03-13 3:51PM EDT | 55.00 | 0.28 | 0.07 | 0.71 | 0.00 | - | 1 | 32 | 66.55% |
ZS250117P00060000 | 2024-03-20 10:57AM EDT | 60.00 | 0.36 | 0.24 | 0.60 | 0.00 | - | 3 | 389 | 62.84% |
ZS250117P00065000 | 2024-03-19 10:58AM EDT | 65.00 | 0.48 | 0.17 | 0.69 | 0.00 | - | 1 | 185 | 58.98% |
ZS250117P00070000 | 2024-03-05 10:40AM EDT | 70.00 | 0.65 | 0.31 | 0.83 | 0.00 | - | 2 | 2,713 | 57.76% |
ZS250117P00075000 | 2024-02-27 2:34PM EDT | 75.00 | 0.65 | 0.47 | 1.00 | 0.00 | - | 1 | 392 | 56.49% |
ZS250117P00080000 | 2024-03-22 2:43PM EDT | 80.00 | 0.89 | 0.70 | 1.21 | 0.00 | - | 1 | 720 | 55.54% |
ZS250117P00085000 | 2024-03-25 12:52PM EDT | 85.00 | 1.18 | 0.91 | 1.22 | 0.00 | - | 10 | 474 | 53.17% |
ZS250117P00090000 | 2024-03-08 2:20PM EDT | 90.00 | 1.88 | 1.19 | 1.76 | 0.00 | - | 4 | 693 | 53.30% |
ZS250117P00095000 | 2024-03-01 12:19PM EDT | 95.00 | 1.60 | 1.53 | 2.12 | 0.00 | - | 1 | 315 | 52.38% |
ZS250117P00100000 | 2024-03-26 11:16AM EDT | 100.00 | 2.20 | 2.05 | 2.51 | 0.00 | - | 1 | 744 | 51.78% |
ZS250117P00105000 | 2024-03-05 12:09PM EDT | 105.00 | 3.15 | 2.46 | 2.98 | 0.00 | - | 1 | 180 | 50.75% |
ZS250117P00110000 | 2024-03-07 3:52PM EDT | 110.00 | 3.72 | 3.15 | 3.50 | 0.00 | - | 1 | 1,363 | 50.21% |
ZS250117P00115000 | 2024-03-28 3:52PM EDT | 115.00 | 3.95 | 3.70 | 4.10 | +0.60 | +17.91% | 2 | 206 | 49.98% |
ZS250117P00120000 | 2024-03-21 10:22AM EDT | 120.00 | 4.29 | 4.55 | 4.80 | 0.00 | - | 6 | 340 | 49.15% |
ZS250117P00125000 | 2024-03-15 1:56PM EDT | 125.00 | 6.10 | 5.30 | 5.60 | 0.00 | - | 1 | 157 | 48.39% |
ZS250117P00130000 | 2024-03-26 11:15AM EDT | 130.00 | 6.31 | 6.15 | 6.45 | 0.00 | - | 1 | 1,516 | 47.53% |
ZS250117P00135000 | 2024-03-26 11:15AM EDT | 135.00 | 7.28 | 7.20 | 7.40 | 0.00 | - | 1 | 336 | 46.73% |
ZS250117P00140000 | 2024-03-27 10:08AM EDT | 140.00 | 8.55 | 8.30 | 8.50 | 0.00 | - | 1 | 357 | 46.07% |
ZS250117P00145000 | 2024-03-22 3:38PM EDT | 145.00 | 9.55 | 9.50 | 9.70 | 0.00 | - | 2 | 239 | 45.41% |
ZS250117P00150000 | 2024-03-27 3:52PM EDT | 150.00 | 10.80 | 10.85 | 11.20 | 0.00 | - | 30 | 699 | 45.14% |
ZS250117P00155000 | 2024-03-15 12:32PM EDT | 155.00 | 12.55 | 12.25 | 12.65 | -1.05 | -7.72% | 3 | 423 | 44.53% |
ZS250117P00160000 | 2024-03-28 3:12PM EDT | 160.00 | 14.00 | 13.95 | 14.20 | -0.45 | -3.11% | 2 | 635 | 43.89% |
ZS250117P00165000 | 2024-03-27 10:08AM EDT | 165.00 | 15.90 | 15.65 | 16.25 | 0.00 | - | 1 | 491 | 43.91% |
ZS250117P00170000 | 2024-03-28 3:43PM EDT | 170.00 | 17.60 | 17.30 | 18.15 | +0.25 | +1.44% | 6 | 251 | 43.43% |
ZS250117P00175000 | 2024-03-22 9:55AM EDT | 175.00 | 18.22 | 19.45 | 20.00 | 0.00 | - | 2 | 589 | 42.68% |
ZS250117P00180000 | 2024-03-27 2:01PM EDT | 180.00 | 21.40 | 21.55 | 21.80 | +0.01 | +0.05% | 2 | 527 | 41.66% |
ZS250117P00185000 | 2024-03-26 2:11PM EDT | 185.00 | 23.30 | 23.80 | 24.05 | 0.00 | - | 1 | 145 | 41.15% |
ZS250117P00190000 | 2024-03-27 3:51PM EDT | 190.00 | 26.45 | 24.65 | 26.40 | +0.40 | +1.54% | 1 | 536 | 40.60% |
ZS250117P00195000 | 2024-03-26 10:05AM EDT | 195.00 | 28.40 | 28.05 | 28.95 | 0.00 | - | 4 | 174 | 40.15% |
ZS250117P00200000 | 2024-03-28 1:08PM EDT | 200.00 | 31.20 | 30.95 | 32.55 | +0.15 | +0.48% | 1 | 943 | 41.03% |
ZS250117P00210000 | 2024-03-22 1:57PM EDT | 210.00 | 36.35 | 35.90 | 38.30 | 0.00 | - | 28 | 443 | 40.13% |
ZS250117P00220000 | 2024-03-27 10:07AM EDT | 220.00 | 43.55 | 42.95 | 44.90 | 0.00 | - | 2 | 390 | 39.74% |
ZS250117P00230000 | 2024-03-28 1:05PM EDT | 230.00 | 50.13 | 49.45 | 51.45 | +0.59 | +1.19% | 3 | 1,576 | 38.60% |
ZS250117P00240000 | 2024-03-25 9:30AM EDT | 240.00 | 56.74 | 56.00 | 59.45 | 0.00 | - | 5 | 227 | 39.05% |
ZS250117P00250000 | 2024-03-14 2:10PM EDT | 250.00 | 62.60 | 63.60 | 65.55 | 0.00 | - | 5 | 356 | 35.65% |
ZS250117P00260000 | 2024-03-12 10:48AM EDT | 260.00 | 68.05 | 72.50 | 74.35 | 0.00 | - | 2 | 288 | 36.25% |
ZS250117P00270000 | 2024-03-20 3:47PM EDT | 270.00 | 78.79 | 80.85 | 81.90 | 0.00 | - | 1 | 127 | 33.65% |
ZS250117P00280000 | 2024-02-29 4:55PM EDT | 280.00 | 60.15 | 89.70 | 91.45 | 0.00 | - | 12 | 68 | 34.85% |
ZS250117P00290000 | 2024-02-29 4:55PM EDT | 290.00 | 66.80 | 98.45 | 99.70 | 0.00 | - | 3 | 14 | 31.98% |
ZS250117P00300000 | 2024-03-27 2:33PM EDT | 300.00 | 107.25 | 106.95 | 109.40 | 0.00 | - | 10 | 29 | 32.81% |
ZS250117P00310000 | 2024-02-29 4:55PM EDT | 310.00 | 81.10 | 116.40 | 118.45 | 0.00 | - | 32 | 80 | 30.44% |
ZS250117P00320000 | 2024-03-01 1:32PM EDT | 320.00 | 105.55 | 125.50 | 129.65 | 0.00 | - | 9 | 62 | 37.17% |
ZS250117P00330000 | 2024-02-29 4:55PM EDT | 330.00 | 96.60 | 135.65 | 139.60 | 0.00 | - | 15 | 0 | 38.61% |
ZS250117P00340000 | 2024-02-13 12:45PM EDT | 340.00 | 101.65 | 139.40 | 143.30 | 0.00 | - | 1 | 6 | 0.00% |
ZS250117P00350000 | 2024-03-01 12:55PM EDT | 350.00 | 133.35 | 155.60 | 159.50 | 0.00 | - | 1 | 0 | 41.25% |
ZS250117P00360000 | 2024-02-21 12:58PM EDT | 360.00 | 147.30 | 162.90 | 167.25 | 0.00 | - | 4 | 0 | 0.00% |
ZS250117P00370000 | 2024-03-04 2:45PM EDT | 370.00 | 155.65 | 175.25 | 179.35 | 0.00 | - | 1 | 0 | 43.41% |