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 | 149.00% |
ZS250117C00050000 | 2024-01-23 2:47PM EDT | 50.00 | 194.16 | 177.45 | 181.55 | 0.00 | - | 1 | 10 | 293.36% |
ZS250117C00055000 | 2024-02-21 12:07PM EDT | 55.00 | 160.17 | 141.60 | 145.60 | 0.00 | - | 2 | 23 | 94.75% |
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 | 132.30 | 136.25 | 0.00 | - | 1 | 64 | 87.89% |
ZS250117C00070000 | 2024-03-08 11:19AM EDT | 70.00 | 137.65 | 127.65 | 131.65 | 0.00 | - | 1 | 15 | 84.85% |
ZS250117C00075000 | 2024-03-04 11:32AM EDT | 75.00 | 143.50 | 123.00 | 127.50 | 0.00 | - | 6 | 79 | 83.11% |
ZS250117C00080000 | 2024-03-07 4:34PM EDT | 80.00 | 125.60 | 118.65 | 122.35 | 0.00 | - | 1 | 82 | 79.46% |
ZS250117C00085000 | 2024-02-29 10:50AM EDT | 85.00 | 160.58 | 113.70 | 118.50 | 0.00 | - | 1 | 21 | 77.59% |
ZS250117C00090000 | 2024-03-01 2:44PM EDT | 90.00 | 134.77 | 109.80 | 113.50 | 0.00 | - | 2 | 58 | 75.40% |
ZS250117C00095000 | 2024-03-15 2:57PM EDT | 95.00 | 106.41 | 105.25 | 109.25 | 0.00 | - | 1 | 13 | 73.36% |
ZS250117C00100000 | 2024-03-18 1:35PM EDT | 100.00 | 101.53 | 100.90 | 104.85 | -6.30 | -5.84% | 1 | 279 | 71.36% |
ZS250117C00105000 | 2024-02-05 2:33PM EDT | 105.00 | 130.68 | 105.75 | 106.90 | 0.00 | - | 5 | 36 | 92.34% |
ZS250117C00110000 | 2024-03-04 11:04AM EDT | 110.00 | 112.30 | 93.95 | 95.80 | 0.00 | - | 4 | 72 | 69.47% |
ZS250117C00115000 | 2024-03-01 3:22PM EDT | 115.00 | 112.00 | 89.75 | 90.90 | 0.00 | - | 2 | 44 | 66.72% |
ZS250117C00120000 | 2024-03-08 4:43PM EDT | 120.00 | 89.50 | 85.90 | 86.95 | 0.00 | - | 2 | 132 | 65.72% |
ZS250117C00125000 | 2024-01-30 3:38PM EDT | 125.00 | 126.10 | 124.05 | 128.50 | 0.00 | - | 2 | 52 | 163.86% |
ZS250117C00130000 | 2024-03-14 12:39PM EDT | 130.00 | 81.50 | 78.15 | 79.95 | 0.00 | - | 2 | 280 | 64.25% |
ZS250117C00135000 | 2024-03-01 2:13PM EDT | 135.00 | 96.48 | 74.35 | 75.50 | 0.00 | - | 5 | 647 | 62.31% |
ZS250117C00140000 | 2024-03-18 9:46AM EDT | 140.00 | 67.84 | 70.70 | 71.40 | -24.76 | -26.74% | 1 | 143 | 60.83% |
ZS250117C00145000 | 2024-03-04 10:44AM EDT | 145.00 | 85.39 | 67.15 | 67.90 | 0.00 | - | 1 | 611 | 59.96% |
ZS250117C00150000 | 2024-03-13 9:52AM EDT | 150.00 | 68.00 | 63.65 | 64.75 | 0.00 | - | 1 | 321 | 59.31% |
ZS250117C00155000 | 2024-02-05 2:45PM EDT | 155.00 | 89.20 | 67.55 | 68.60 | 0.00 | - | 1 | 100 | 71.33% |
ZS250117C00160000 | 2024-03-18 10:50AM EDT | 160.00 | 54.55 | 57.00 | 59.15 | -1.40 | -2.50% | 1 | 147 | 58.48% |
ZS250117C00165000 | 2024-03-13 2:45PM EDT | 165.00 | 60.40 | 53.85 | 56.10 | 0.00 | - | 15 | 141 | 57.76% |
ZS250117C00170000 | 2024-03-13 3:17PM EDT | 170.00 | 56.92 | 50.90 | 52.70 | 0.00 | - | 6 | 245 | 56.78% |
ZS250117C00175000 | 2024-03-14 10:02AM EDT | 175.00 | 50.75 | 48.00 | 48.70 | 0.00 | - | 4 | 156 | 55.24% |
ZS250117C00180000 | 2024-03-12 3:18PM EDT | 180.00 | 49.98 | 45.15 | 45.85 | 0.00 | - | 1 | 121 | 54.54% |
ZS250117C00185000 | 2024-03-18 1:22PM EDT | 185.00 | 41.62 | 42.50 | 43.20 | -6.33 | -13.20% | 1 | 495 | 53.99% |
ZS250117C00190000 | 2024-03-18 9:30AM EDT | 190.00 | 39.92 | 40.05 | 40.75 | -0.63 | -1.55% | 1 | 154 | 53.61% |
ZS250117C00195000 | 2024-03-15 12:08PM EDT | 195.00 | 36.99 | 37.50 | 38.95 | 0.00 | - | 1 | 313 | 53.48% |
ZS250117C00200000 | 2024-03-18 3:06PM EDT | 200.00 | 36.05 | 35.30 | 36.95 | +1.19 | +3.41% | 12 | 776 | 53.32% |
ZS250117C00210000 | 2024-03-18 11:17AM EDT | 210.00 | 29.35 | 31.00 | 31.60 | -1.45 | -4.71% | 6 | 1,246 | 51.71% |
ZS250117C00220000 | 2024-03-18 11:31AM EDT | 220.00 | 26.30 | 27.20 | 28.45 | -1.00 | -3.66% | 9 | 1,306 | 51.51% |
ZS250117C00230000 | 2024-03-18 11:59AM EDT | 230.00 | 22.60 | 23.85 | 24.45 | -1.10 | -4.64% | 2 | 2,860 | 50.54% |
ZS250117C00240000 | 2024-03-18 11:46AM EDT | 240.00 | 19.95 | 20.80 | 21.25 | -0.80 | -3.86% | 24 | 1,227 | 50.20% |
ZS250117C00250000 | 2024-03-15 1:23PM EDT | 250.00 | 17.25 | 18.15 | 19.30 | -1.27 | -6.86% | 1 | 1,415 | 50.81% |
ZS250117C00260000 | 2024-03-18 3:46PM EDT | 260.00 | 16.15 | 15.85 | 16.40 | -0.12 | -0.74% | 8 | 2,298 | 49.64% |
ZS250117C00270000 | 2024-03-18 9:55AM EDT | 270.00 | 12.85 | 13.70 | 14.30 | -1.48 | -10.33% | 1 | 453 | 49.27% |
ZS250117C00280000 | 2024-03-18 3:59PM EDT | 280.00 | 12.27 | 12.10 | 12.80 | +0.26 | +2.16% | 11 | 1,354 | 49.50% |
ZS250117C00290000 | 2024-03-15 10:04AM EDT | 290.00 | 11.25 | 10.35 | 10.85 | 0.00 | - | 1 | 234 | 48.65% |
ZS250117C00300000 | 2024-03-18 10:09AM EDT | 300.00 | 8.72 | 9.00 | 9.55 | -0.54 | -5.83% | 6 | 305 | 48.59% |
ZS250117C00310000 | 2024-03-18 3:17PM EDT | 310.00 | 8.35 | 7.95 | 8.30 | +0.09 | +1.09% | 26 | 215 | 48.33% |
ZS250117C00320000 | 2024-03-15 2:57PM EDT | 320.00 | 7.31 | 6.95 | 7.45 | 0.00 | - | 2 | 49 | 48.59% |
ZS250117C00330000 | 2024-03-18 2:58PM EDT | 330.00 | 6.30 | 6.10 | 6.35 | -1.30 | -17.11% | 10 | 452 | 48.08% |
ZS250117C00340000 | 2024-03-18 3:00PM EDT | 340.00 | 5.53 | 5.35 | 5.55 | -0.82 | -12.91% | 2 | 74 | 47.96% |
ZS250117C00350000 | 2024-03-18 3:00PM EDT | 350.00 | 4.83 | 4.45 | 4.85 | 0.00 | - | 1 | 66 | 47.85% |
ZS250117C00360000 | 2024-03-11 11:25AM EDT | 360.00 | 5.20 | 4.10 | 4.30 | 0.00 | - | 4 | 142 | 47.91% |
ZS250117C00370000 | 2024-03-18 1:36PM EDT | 370.00 | 3.55 | 3.60 | 3.75 | -0.15 | -4.05% | 12 | 1,044 | 47.78% |
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 | 0.05 | 0.27 | 0.00 | - | 1 | 167 | 67.58% |
ZS250117P00050000 | 2023-12-21 12:06PM EDT | 50.00 | 0.35 | 0.06 | 0.50 | 0.00 | - | 4 | 255 | 67.63% |
ZS250117P00055000 | 2024-03-13 3:51PM EDT | 55.00 | 0.28 | 0.17 | 0.42 | 0.00 | - | 2 | 32 | 63.53% |
ZS250117P00060000 | 2024-03-01 10:53AM EDT | 60.00 | 0.31 | 0.27 | 0.52 | 0.00 | - | 27 | 386 | 61.94% |
ZS250117P00065000 | 2024-03-15 3:53PM EDT | 65.00 | 0.53 | 0.41 | 0.56 | 0.00 | - | 1 | 185 | 59.81% |
ZS250117P00070000 | 2024-03-05 10:40AM EDT | 70.00 | 0.65 | 0.51 | 0.81 | 0.00 | - | 2 | 2,713 | 58.94% |
ZS250117P00075000 | 2024-02-27 2:34PM EDT | 75.00 | 0.65 | 0.70 | 1.01 | 0.00 | - | 1 | 392 | 57.84% |
ZS250117P00080000 | 2024-03-01 10:53AM EDT | 80.00 | 0.85 | 0.93 | 1.25 | 0.00 | - | 25 | 716 | 56.81% |
ZS250117P00085000 | 2024-02-29 4:23PM EDT | 85.00 | 1.00 | 1.23 | 1.54 | 0.00 | - | 6 | 457 | 55.96% |
ZS250117P00090000 | 2024-03-08 2:20PM EDT | 90.00 | 1.88 | 1.53 | 1.88 | 0.00 | - | 4 | 693 | 54.93% |
ZS250117P00095000 | 2024-03-01 12:19PM EDT | 95.00 | 1.60 | 1.92 | 2.28 | 0.00 | - | 1 | 315 | 54.10% |
ZS250117P00100000 | 2024-03-08 1:34PM EDT | 100.00 | 2.72 | 2.42 | 2.55 | 0.00 | - | 1 | 743 | 52.93% |
ZS250117P00105000 | 2024-03-05 12:09PM EDT | 105.00 | 3.15 | 2.77 | 3.45 | 0.00 | - | 1 | 180 | 52.67% |
ZS250117P00110000 | 2024-03-07 3:52PM EDT | 110.00 | 3.72 | 3.40 | 4.10 | 0.00 | - | 1 | 1,363 | 52.09% |
ZS250117P00115000 | 2024-03-01 4:07PM EDT | 115.00 | 3.35 | 4.05 | 5.00 | 0.00 | - | 5 | 206 | 51.71% |
ZS250117P00120000 | 2024-03-18 10:42AM EDT | 120.00 | 5.49 | 4.95 | 5.25 | +0.50 | +10.02% | 2 | 340 | 50.37% |
ZS250117P00125000 | 2024-03-15 1:56PM EDT | 125.00 | 6.10 | 5.75 | 6.10 | 0.00 | - | 1 | 157 | 50.15% |
ZS250117P00130000 | 2024-03-07 4:47PM EDT | 130.00 | 6.84 | 6.65 | 7.00 | 0.00 | - | 2 | 1,516 | 49.37% |
ZS250117P00135000 | 2024-03-11 12:49PM EDT | 135.00 | 7.95 | 7.70 | 8.15 | 0.00 | - | 40 | 333 | 48.99% |
ZS250117P00140000 | 2024-03-18 10:42AM EDT | 140.00 | 9.35 | 8.80 | 9.30 | +0.15 | +1.63% | 3 | 352 | 48.37% |
ZS250117P00145000 | 2024-03-13 10:52AM EDT | 145.00 | 9.65 | 10.05 | 10.55 | 0.00 | - | 1 | 238 | 47.75% |
ZS250117P00150000 | 2024-03-18 12:41PM EDT | 150.00 | 12.00 | 11.40 | 11.80 | -0.05 | -0.41% | 76 | 626 | 46.93% |
ZS250117P00155000 | 2024-03-15 12:32PM EDT | 155.00 | 13.60 | 12.85 | 13.30 | 0.00 | - | 1 | 423 | 46.41% |
ZS250117P00160000 | 2024-03-13 12:50PM EDT | 160.00 | 13.50 | 14.45 | 14.80 | 0.00 | - | 100 | 635 | 45.69% |
ZS250117P00165000 | 2024-03-18 2:49PM EDT | 165.00 | 16.20 | 16.15 | 16.45 | -0.50 | -2.99% | 10 | 488 | 45.05% |
ZS250117P00170000 | 2024-03-13 3:14PM EDT | 170.00 | 16.82 | 17.95 | 18.50 | 0.00 | - | 1 | 251 | 44.89% |
ZS250117P00175000 | 2024-03-18 9:32AM EDT | 175.00 | 21.12 | 19.85 | 20.90 | +1.39 | +7.05% | 1 | 588 | 45.06% |
ZS250117P00180000 | 2024-03-18 10:54AM EDT | 180.00 | 23.20 | 21.95 | 22.40 | +1.45 | +6.67% | 2 | 527 | 43.64% |
ZS250117P00185000 | 2024-03-14 3:02PM EDT | 185.00 | 23.88 | 24.05 | 24.65 | 0.00 | - | 2 | 144 | 43.21% |
ZS250117P00190000 | 2024-03-15 10:04AM EDT | 190.00 | 27.20 | 26.40 | 27.00 | 0.00 | - | 1 | 536 | 42.74% |
ZS250117P00195000 | 2024-03-18 11:28AM EDT | 195.00 | 30.30 | 28.70 | 29.30 | +1.77 | +6.20% | 14 | 156 | 42.03% |
ZS250117P00200000 | 2024-03-18 11:46AM EDT | 200.00 | 32.70 | 31.30 | 31.95 | +1.82 | +5.89% | 1 | 938 | 41.65% |
ZS250117P00210000 | 2024-03-18 11:46AM EDT | 210.00 | 38.40 | 36.25 | 37.45 | +3.00 | +8.47% | 16 | 385 | 40.65% |
ZS250117P00220000 | 2024-03-15 10:14AM EDT | 220.00 | 43.81 | 42.30 | 43.50 | 0.00 | - | 2 | 388 | 39.76% |
ZS250117P00230000 | 2024-03-18 2:29PM EDT | 230.00 | 49.55 | 48.70 | 50.75 | -0.55 | -1.10% | 3 | 1,423 | 39.94% |
ZS250117P00240000 | 2024-03-06 4:33PM EDT | 240.00 | 54.39 | 54.90 | 57.40 | 0.00 | - | 1 | 227 | 38.64% |
ZS250117P00250000 | 2024-03-14 2:10PM EDT | 250.00 | 62.60 | 63.25 | 65.50 | 0.00 | - | 5 | 356 | 38.95% |
ZS250117P00260000 | 2024-03-12 10:48AM EDT | 260.00 | 68.05 | 70.55 | 72.85 | 0.00 | - | 2 | 288 | 37.49% |
ZS250117P00270000 | 2024-03-14 2:25PM EDT | 270.00 | 77.49 | 79.55 | 81.05 | 0.00 | - | 1 | 127 | 36.85% |
ZS250117P00280000 | 2024-02-29 4:55PM EDT | 280.00 | 60.15 | 87.50 | 90.90 | 0.00 | - | 12 | 68 | 38.98% |
ZS250117P00290000 | 2024-02-29 4:55PM EDT | 290.00 | 66.80 | 96.25 | 98.60 | 0.00 | - | 3 | 14 | 36.29% |
ZS250117P00300000 | 2024-02-23 4:10PM EDT | 300.00 | 76.90 | 104.65 | 106.80 | 0.00 | - | 1 | 19 | 33.53% |
ZS250117P00310000 | 2024-02-29 4:55PM EDT | 310.00 | 81.10 | 114.70 | 115.95 | 0.00 | - | 32 | 80 | 32.47% |
ZS250117P00320000 | 2024-03-01 1:32PM EDT | 320.00 | 105.55 | 123.10 | 125.55 | 0.00 | - | 9 | 62 | 32.48% |
ZS250117P00330000 | 2024-02-29 4:55PM EDT | 330.00 | 96.60 | 132.35 | 136.30 | 0.00 | - | 15 | 44 | 36.99% |
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 | 152.35 | 156.05 | 0.00 | - | 1 | 0 | 39.03% |
ZS250117P00360000 | 2024-02-21 12:58PM EDT | 360.00 | 147.30 | 162.30 | 166.10 | 0.00 | - | 4 | 0 | 40.63% |
ZS250117P00370000 | 2024-03-04 2:45PM EDT | 370.00 | 155.65 | 172.20 | 176.25 | 0.00 | - | 1 | 0 | 42.58% |