Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240328C00195000 | 2024-03-28 10:24AM EDT | 2024-03-28 | 0.38 | 0.27 | 0.35 | -0.32 | -54.24% | 126 | 459 | 20.85% |
ZS240405C00195000 | 2024-03-28 10:24AM EDT | 2024-04-05 | 3.10 | 3.00 | 3.25 | -0.15 | -4.62% | 105 | 196 | 31.75% |
ZS240412C00195000 | 2024-03-28 9:58AM EDT | 2024-04-12 | 4.60 | 4.55 | 4.90 | -0.40 | -8.00% | 12 | 94 | 34.05% |
ZS240419C00195000 | 2024-03-28 10:15AM EDT | 2024-04-19 | 5.95 | 6.05 | 6.25 | -0.40 | -6.30% | 23 | 295 | 35.36% |
ZS240426C00195000 | 2024-03-28 9:53AM EDT | 2024-04-26 | 7.65 | 6.90 | 7.55 | -0.25 | -3.16% | 4 | 33 | 36.83% |
ZS240503C00195000 | 2024-03-28 10:08AM EDT | 2024-05-03 | 8.61 | 8.65 | 9.05 | -0.94 | -9.84% | 1 | 32 | 39.26% |
ZS240517C00195000 | 2024-03-28 10:05AM EDT | 2024-05-17 | 11.01 | 10.95 | 11.35 | -0.32 | -2.82% | 14 | 519 | 41.40% |
ZS240621C00195000 | 2024-03-27 2:26PM EDT | 2024-06-21 | 17.90 | 17.30 | 17.50 | 0.00 | - | 6 | 151 | 48.31% |
ZS240719C00195000 | 2024-03-27 12:48PM EDT | 2024-07-19 | 20.45 | 19.50 | 19.85 | 0.00 | - | 9 | 52 | 47.43% |
ZS240816C00195000 | 2024-03-26 1:39PM EDT | 2024-08-16 | 22.90 | 21.70 | 22.05 | 0.00 | - | 4 | 30 | 47.09% |
ZS240920C00195000 | 2024-03-26 12:02PM EDT | 2024-09-20 | 27.05 | 25.65 | 26.35 | 0.00 | - | 7 | 36 | 50.24% |
ZS241115C00195000 | 2024-03-27 1:52PM EDT | 2024-11-15 | 29.90 | 29.25 | 30.15 | 0.00 | - | 1 | 2 | 50.03% |
ZS241220C00195000 | 2024-03-26 1:17PM EDT | 2024-12-20 | 34.00 | 32.65 | 34.30 | 0.00 | - | 1 | 6 | 51.77% |
ZS250117C00195000 | 2024-03-26 3:33PM EDT | 2025-01-17 | 34.76 | 34.30 | 34.75 | 0.00 | - | 1 | 314 | 50.80% |
ZS250417C00195000 | 2024-03-25 3:03PM EDT | 2025-04-17 | 41.15 | 39.30 | 40.15 | 0.00 | - | 1 | 19 | 51.21% |
ZS250620C00195000 | 2024-03-22 3:14PM EDT | 2025-06-20 | 45.00 | 43.20 | 44.90 | 0.00 | - | 3 | 5 | 52.65% |
ZS260116C00195000 | 2024-03-27 1:40PM EDT | 2026-01-16 | 53.21 | 52.25 | 53.95 | 0.00 | - | 1 | 103 | 52.62% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240328P00195000 | 2024-03-28 10:08AM EDT | 2024-03-28 | 2.22 | 1.67 | 2.77 | +0.30 | +15.63% | 6 | 526 | 50.64% |
ZS240405P00195000 | 2024-03-28 10:21AM EDT | 2024-04-05 | 4.48 | 4.30 | 4.40 | +0.24 | +5.66% | 7 | 409 | 30.51% |
ZS240412P00195000 | 2024-03-27 3:57PM EDT | 2024-04-12 | 5.95 | 5.70 | 6.00 | 0.00 | - | 8 | 215 | 32.81% |
ZS240419P00195000 | 2024-03-27 3:55PM EDT | 2024-04-19 | 7.05 | 7.15 | 7.35 | 0.00 | - | 45 | 1,026 | 34.34% |
ZS240426P00195000 | 2024-03-28 9:30AM EDT | 2024-04-26 | 9.10 | 8.00 | 8.30 | +0.80 | +9.64% | 1 | 122 | 34.35% |
ZS240503P00195000 | 2024-03-27 9:42AM EDT | 2024-05-03 | 8.70 | 8.95 | 9.70 | 0.00 | - | 1 | 8 | 36.62% |
ZS240517P00195000 | 2024-03-28 10:07AM EDT | 2024-05-17 | 11.45 | 11.00 | 11.25 | +0.25 | +2.23% | 2 | 448 | 36.56% |
ZS240621P00195000 | 2024-03-28 10:07AM EDT | 2024-06-21 | 16.90 | 16.35 | 16.90 | +0.05 | +0.30% | 1 | 1,368 | 43.24% |
ZS240719P00195000 | 2024-03-26 1:38PM EDT | 2024-07-19 | 18.05 | 18.00 | 18.35 | 0.00 | - | 27 | 97 | 40.93% |
ZS240816P00195000 | 2024-03-27 10:48AM EDT | 2024-08-16 | 19.57 | 19.70 | 20.05 | 0.00 | - | 3 | 299 | 40.22% |
ZS240920P00195000 | 2024-03-28 9:56AM EDT | 2024-09-20 | 23.00 | 22.70 | 23.00 | +1.55 | +7.23% | 1 | 66 | 41.54% |
ZS241220P00195000 | 2024-03-27 1:52PM EDT | 2024-12-20 | 27.55 | 27.35 | 27.65 | 0.00 | - | 58 | 99 | 40.85% |
ZS250117P00195000 | 2024-03-26 10:05AM EDT | 2025-01-17 | 28.40 | 28.10 | 28.65 | 0.00 | - | 4 | 174 | 40.33% |
ZS250417P00195000 | 2024-03-25 10:52AM EDT | 2025-04-17 | 32.02 | 30.90 | 32.40 | 0.00 | - | 18 | 104 | 40.11% |
ZS260116P00195000 | 2024-03-14 3:58PM EDT | 2026-01-16 | 39.70 | 39.85 | 41.70 | 0.00 | - | 20 | 221 | 39.86% |