Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240419C00110000 | 2024-04-09 2:11PM EDT | 110.00 | 78.24 | 63.20 | 65.85 | 0.00 | - | 2 | 5 | 351.46% |
ZS240419C00130000 | 2024-04-09 1:17PM EDT | 130.00 | 57.50 | 43.70 | 45.60 | 0.00 | - | 2 | 2 | 249.02% |
ZS240419C00140000 | 2024-03-04 11:21AM EDT | 140.00 | 74.30 | 44.50 | 49.00 | 0.00 | - | 1 | 1 | 484.72% |
ZS240419C00150000 | 2024-04-09 10:07AM EDT | 150.00 | 37.55 | 23.75 | 24.65 | 0.00 | - | 4 | 3 | 135.50% |
ZS240419C00155000 | 2024-03-15 11:56AM EDT | 155.00 | 41.75 | 24.70 | 27.20 | 0.00 | - | - | 3 | 258.69% |
ZS240419C00160000 | 2024-04-05 9:56AM EDT | 160.00 | 24.28 | 13.55 | 14.25 | 0.00 | - | 7 | 29 | 81.01% |
ZS240419C00165000 | 2024-04-12 3:53PM EDT | 165.00 | 16.60 | 8.90 | 9.80 | 0.00 | - | 10 | 32 | 68.56% |
ZS240419C00167500 | 2024-04-10 3:54PM EDT | 167.50 | 17.25 | 6.80 | 7.65 | 0.00 | - | - | 2 | 62.84% |
ZS240419C00170000 | 2024-04-17 1:02PM EDT | 170.00 | 4.55 | 4.75 | 5.00 | -1.90 | -29.46% | 21 | 87 | 50.78% |
ZS240419C00172500 | 2024-04-17 3:21PM EDT | 172.50 | 3.30 | 3.20 | 3.35 | -0.88 | -21.05% | 131 | 33 | 49.51% |
ZS240419C00175000 | 2024-04-17 3:38PM EDT | 175.00 | 1.86 | 1.81 | 1.90 | -0.79 | -29.81% | 185 | 147 | 44.29% |
ZS240419C00177500 | 2024-04-17 3:37PM EDT | 177.50 | 0.98 | 0.94 | 1.00 | -0.53 | -35.10% | 147 | 157 | 42.09% |
ZS240419C00180000 | 2024-04-17 2:59PM EDT | 180.00 | 0.53 | 0.33 | 0.56 | -0.40 | -43.01% | 263 | 608 | 43.16% |
ZS240419C00182500 | 2024-04-17 3:35PM EDT | 182.50 | 0.21 | 0.19 | 0.24 | -0.32 | -60.38% | 88 | 780 | 41.75% |
ZS240419C00185000 | 2024-04-17 2:57PM EDT | 185.00 | 0.14 | 0.10 | 0.18 | -0.18 | -56.25% | 135 | 903 | 46.58% |
ZS240419C00187500 | 2024-04-17 2:09PM EDT | 187.50 | 0.09 | 0.05 | 0.11 | -0.09 | -50.00% | 29 | 482 | 48.93% |
ZS240419C00190000 | 2024-04-17 3:05PM EDT | 190.00 | 0.05 | 0.03 | 0.08 | -0.05 | -50.00% | 32 | 577 | 52.54% |
ZS240419C00192500 | 2024-04-17 3:32PM EDT | 192.50 | 0.04 | 0.03 | 0.18 | -0.02 | -33.33% | 36 | 263 | 61.13% |
ZS240419C00195000 | 2024-04-17 11:53AM EDT | 195.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 15 | 815 | 55.08% |
ZS240419C00197500 | 2024-04-17 3:00PM EDT | 197.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 15 | 251 | 58.59% |
ZS240419C00200000 | 2024-04-17 11:59AM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 840 | 61.72% |
ZS240419C00202500 | 2024-04-16 12:17PM EDT | 202.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 24 | 142 | 65.63% |
ZS240419C00205000 | 2024-04-17 10:17AM EDT | 205.00 | 0.01 | 0.01 | 0.16 | -0.01 | -50.00% | 2 | 228 | 87.30% |
ZS240419C00207500 | 2024-04-16 11:01AM EDT | 207.50 | 0.01 | 0.00 | 0.56 | 0.00 | - | 2 | 86 | 111.91% |
ZS240419C00210000 | 2024-04-17 2:28PM EDT | 210.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 3 | 825 | 79.69% |
ZS240419C00212500 | 2024-04-15 9:39AM EDT | 212.50 | 0.25 | 0.00 | 0.56 | 0.00 | - | 4 | 46 | 123.63% |
ZS240419C00215000 | 2024-04-17 10:31AM EDT | 215.00 | 0.02 | 0.00 | 0.56 | -0.24 | -92.31% | 1 | 71 | 129.30% |
ZS240419C00217500 | 2024-04-08 2:53PM EDT | 217.50 | 0.09 | 0.00 | 0.56 | 0.00 | - | 6 | 43 | 134.77% |
ZS240419C00220000 | 2024-04-17 1:32PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 3,182 | 101.56% |
ZS240419C00222500 | 2024-04-12 10:22AM EDT | 222.50 | 0.02 | 0.00 | 0.56 | 0.00 | - | 2 | 84 | 145.51% |
ZS240419C00225000 | 2024-04-10 10:33AM EDT | 225.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 2 | 129 | 150.78% |
ZS240419C00230000 | 2024-04-17 12:38PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,077 | 100.00% |
ZS240419C00235000 | 2024-04-05 3:37PM EDT | 235.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 65 | 82 | 125.78% |
ZS240419C00240000 | 2024-04-15 11:37AM EDT | 240.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,092 | 121.88% |
ZS240419C00245000 | 2024-03-28 12:03PM EDT | 245.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 140.63% |
ZS240419C00250000 | 2024-04-11 3:56PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,010 | 128.13% |
ZS240419C00260000 | 2024-04-12 12:05PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 395 | 160.94% |
ZS240419C00270000 | 2024-04-17 3:31PM EDT | 270.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 534 | 187.50% |
ZS240419C00280000 | 2024-04-10 1:58PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 252 | 162.50% |
ZS240419C00290000 | 2024-03-26 11:27AM EDT | 290.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 1 | 156 | 262.31% |
ZS240419C00300000 | 2024-04-16 1:39PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 372 | 184.38% |
ZS240419C00310000 | 2024-04-17 11:18AM EDT | 310.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 2 | 267 | 225.00% |
ZS240419C00320000 | 2024-03-15 3:29PM EDT | 320.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 2 | 95 | 296.09% |
ZS240419C00330000 | 2024-04-01 11:50AM EDT | 330.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 12 | 113 | 231.25% |
ZS240419C00340000 | 2024-04-01 11:50AM EDT | 340.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 12 | 85 | 282.81% |
ZS240419C00350000 | 2024-03-04 12:06PM EDT | 350.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 21 | 279.69% |
ZS240419C00360000 | 2024-03-28 1:00PM EDT | 360.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 611 | 345.12% |
ZS240419C00370000 | 2024-04-01 3:45PM EDT | 370.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 433 | 268.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240419P00110000 | 2024-04-15 10:25AM EDT | 110.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 176.56% |
ZS240419P00115000 | 2024-03-06 4:43PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
ZS240419P00120000 | 2024-03-13 11:04AM EDT | 120.00 | 0.04 | 0.00 | 0.67 | 0.00 | - | 1 | 2 | 215.63% |
ZS240419P00130000 | 2024-04-15 2:29PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 36 | 121.88% |
ZS240419P00135000 | 2024-03-13 11:06AM EDT | 135.00 | 0.12 | 0.00 | 0.67 | 0.00 | - | 1 | 6 | 155.08% |
ZS240419P00140000 | 2024-04-17 1:02PM EDT | 140.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 37 | 271 | 87.50% |
ZS240419P00145000 | 2024-04-17 2:44PM EDT | 145.00 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 3 | 110 | 83.59% |
ZS240419P00150000 | 2024-04-16 3:34PM EDT | 150.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 52 | 98 | 78.32% |
ZS240419P00155000 | 2024-04-16 3:26PM EDT | 155.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 6 | 295 | 66.60% |
ZS240419P00157500 | 2024-04-16 9:38AM EDT | 157.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 148 | 57.72% |
ZS240419P00160000 | 2024-04-17 2:44PM EDT | 160.00 | 0.08 | 0.02 | 0.13 | -0.06 | -42.86% | 51 | 349 | 50.00% |
ZS240419P00162500 | 2024-04-17 12:54PM EDT | 162.50 | 0.16 | 0.08 | 0.12 | -0.05 | -23.81% | 7 | 378 | 41.11% |
ZS240419P00165000 | 2024-04-17 2:37PM EDT | 165.00 | 0.16 | 0.16 | 0.20 | -0.21 | -56.76% | 56 | 579 | 36.91% |
ZS240419P00167500 | 2024-04-17 12:07PM EDT | 167.50 | 0.59 | 0.31 | 0.41 | -0.12 | -16.90% | 19 | 200 | 34.33% |
ZS240419P00170000 | 2024-04-17 3:37PM EDT | 170.00 | 0.75 | 0.75 | 0.86 | -0.55 | -42.31% | 265 | 679 | 32.47% |
ZS240419P00172500 | 2024-04-17 3:32PM EDT | 172.50 | 1.39 | 1.54 | 1.63 | -0.60 | -30.15% | 155 | 337 | 29.93% |
ZS240419P00175000 | 2024-04-17 3:35PM EDT | 175.00 | 2.66 | 2.57 | 2.68 | -0.14 | -5.00% | 336 | 882 | 23.34% |
ZS240419P00177500 | 2024-04-17 3:33PM EDT | 177.50 | 4.22 | 4.25 | 4.50 | -0.68 | -13.88% | 98 | 339 | 6.25% |
ZS240419P00180000 | 2024-04-17 2:42PM EDT | 180.00 | 5.40 | 6.25 | 6.60 | -1.10 | -16.92% | 52 | 473 | 0.00% |
ZS240419P00182500 | 2024-04-17 11:32AM EDT | 182.50 | 9.52 | 8.25 | 8.90 | +1.92 | +25.26% | 4 | 582 | 0.00% |
ZS240419P00185000 | 2024-04-17 2:16PM EDT | 185.00 | 10.84 | 10.60 | 11.35 | -0.26 | -2.34% | 29 | 627 | 0.00% |
ZS240419P00187500 | 2024-04-17 3:18PM EDT | 187.50 | 12.98 | 13.00 | 13.85 | -0.37 | -2.77% | 19 | 225 | 0.00% |
ZS240419P00190000 | 2024-04-17 2:41PM EDT | 190.00 | 14.95 | 15.65 | 16.25 | -1.20 | -7.43% | 52 | 446 | 0.00% |
ZS240419P00192500 | 2024-04-17 2:41PM EDT | 192.50 | 18.15 | 17.90 | 18.75 | +0.49 | +2.77% | 870 | 197 | 0.00% |
ZS240419P00195000 | 2024-04-17 2:57PM EDT | 195.00 | 20.45 | 20.50 | 21.35 | -0.26 | -1.26% | 271 | 66 | 0.00% |
ZS240419P00197500 | 2024-04-17 2:19PM EDT | 197.50 | 22.55 | 22.85 | 23.80 | -0.52 | -2.25% | 80 | 22 | 0.00% |
ZS240419P00200000 | 2024-04-17 3:38PM EDT | 200.00 | 25.87 | 25.55 | 26.90 | +0.34 | +1.33% | 2,544 | 183 | 0.00% |
ZS240419P00202500 | 2024-04-15 3:44PM EDT | 202.50 | 27.92 | 27.85 | 28.95 | 0.00 | - | 41 | 0 | 0.00% |
ZS240419P00205000 | 2024-04-15 3:16PM EDT | 205.00 | 31.40 | 30.60 | 31.60 | 0.00 | - | 21 | 0 | 0.00% |
ZS240419P00207500 | 2024-04-15 3:16PM EDT | 207.50 | 33.90 | 31.75 | 34.20 | 0.00 | - | 10 | 0 | 0.00% |
ZS240419P00210000 | 2024-04-17 3:38PM EDT | 210.00 | 36.02 | 35.30 | 36.75 | +1.72 | +5.01% | 75 | 13 | 0.00% |
ZS240419P00212500 | 2024-03-26 3:54PM EDT | 212.50 | 18.29 | 37.50 | 39.55 | 0.00 | - | 1 | 0 | 96.09% |
ZS240419P00215000 | 2024-03-18 2:20PM EDT | 215.00 | 21.95 | 39.55 | 42.00 | 0.00 | - | - | 1 | 50.00% |
ZS240419P00220000 | 2024-04-17 3:38PM EDT | 220.00 | 45.79 | 45.40 | 46.20 | +13.79 | +42.75% | 27 | 4 | 0.00% |
ZS240419P00225000 | 2024-03-18 10:59AM EDT | 225.00 | 32.65 | 49.90 | 52.00 | 0.00 | - | - | 0 | 50.00% |
ZS240419P00230000 | 2024-04-17 3:38PM EDT | 230.00 | 55.91 | 55.25 | 56.60 | +1.31 | +2.38% | 85 | 16 | 0.00% |
ZS240419P00235000 | 2024-04-04 3:25PM EDT | 235.00 | 53.00 | 59.75 | 61.85 | 0.00 | - | 2 | 0 | 0.00% |
ZS240419P00240000 | 2024-04-17 3:38PM EDT | 240.00 | 65.77 | 64.50 | 67.00 | +1.32 | +2.05% | 72 | 13 | 50.00% |
ZS240419P00245000 | 2024-03-27 3:58PM EDT | 245.00 | 51.40 | 69.20 | 71.80 | 0.00 | - | 8 | 0 | 0.00% |
ZS240419P00250000 | 2024-04-04 3:46PM EDT | 250.00 | 68.35 | 75.45 | 77.10 | 0.00 | - | 14 | 0 | 172.27% |
ZS240419P00260000 | 2024-03-22 3:06PM EDT | 260.00 | 64.00 | 84.15 | 87.10 | 0.00 | - | 1 | 0 | 187.89% |
ZS240419P00270000 | 2024-03-01 10:41AM EDT | 270.00 | 51.29 | 75.55 | 79.40 | 0.00 | - | 6 | 0 | 0.00% |
ZS240419P00280000 | 2024-03-06 3:39PM EDT | 280.00 | 78.85 | 95.40 | 98.40 | 0.00 | - | 9 | 0 | 0.00% |
ZS240419P00300000 | 2024-03-05 10:30AM EDT | 300.00 | 91.25 | 112.15 | 114.65 | 0.00 | - | 10 | 0 | 0.00% |
ZS240419P00310000 | 2024-02-08 10:37AM EDT | 310.00 | 65.40 | 109.45 | 113.20 | 0.00 | - | - | 0 | 0.00% |
ZS240419P00340000 | 2024-03-06 11:17AM EDT | 340.00 | 135.86 | 155.05 | 157.95 | 0.00 | - | 2 | 0 | 0.00% |
ZS240419P00350000 | 2024-03-01 4:52PM EDT | 350.00 | 132.05 | 155.60 | 159.35 | 0.00 | - | 5 | 0 | 0.00% |
ZS240419P00360000 | 2024-03-01 4:52PM EDT | 360.00 | 141.98 | 165.60 | 169.35 | 0.00 | - | 9 | 0 | 0.00% |
ZS240419P00370000 | 2024-03-07 11:20AM EDT | 370.00 | 170.25 | 184.95 | 188.35 | 0.00 | - | 2 | 0 | 0.00% |