Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240322C00140000 | 2024-02-22 10:30AM EDT | 140.00 | 85.80 | 54.05 | 57.85 | 0.00 | - | 1 | 1 | 109.38% |
ZS240322C00145000 | 2024-02-22 10:30AM EDT | 145.00 | 78.92 | 49.10 | 52.90 | 0.00 | - | 1 | 1 | 120.31% |
ZS240322C00160000 | 2024-03-15 2:25PM EDT | 160.00 | 35.25 | 34.10 | 37.85 | 0.00 | - | - | 7 | 78.91% |
ZS240322C00170000 | 2024-03-15 2:22PM EDT | 170.00 | 25.45 | 24.15 | 27.25 | 0.00 | - | - | 5 | 115.67% |
ZS240322C00172500 | 2024-03-18 9:31AM EDT | 172.50 | 20.70 | - | - | +20.70 | - | - | 2 | 0.00% |
ZS240322C00175000 | 2024-03-12 11:43AM EDT | 175.00 | 26.85 | 20.60 | 22.70 | 0.00 | - | - | 1 | 82.37% |
ZS240322C00177500 | 2024-03-15 2:31PM EDT | 177.50 | 18.11 | 18.15 | 20.20 | 0.00 | - | - | 2 | 75.24% |
ZS240322C00180000 | 2024-03-18 10:16AM EDT | 180.00 | 13.76 | 15.75 | 17.35 | -1.44 | -9.47% | 15 | 58 | 63.87% |
ZS240322C00182500 | 2024-03-18 10:18AM EDT | 182.50 | 11.51 | 13.40 | 14.30 | -0.64 | -5.27% | 10 | 56 | 50.39% |
ZS240322C00185000 | 2024-03-18 11:40AM EDT | 185.00 | 8.83 | 11.30 | 11.85 | -2.37 | -21.16% | 1 | 16 | 54.83% |
ZS240322C00187500 | 2024-03-18 10:18AM EDT | 187.50 | 7.51 | 8.35 | 10.10 | -1.07 | -12.47% | 5 | 17 | 59.08% |
ZS240322C00190000 | 2024-03-18 3:01PM EDT | 190.00 | 8.05 | 7.40 | 7.75 | +1.34 | +19.97% | 270 | 123 | 51.07% |
ZS240322C00192500 | 2024-03-18 3:06PM EDT | 192.50 | 6.50 | 0.00 | 0.00 | +1.27 | +24.28% | 113 | 80 | 0.00% |
ZS240322C00195000 | 2024-03-18 3:45PM EDT | 195.00 | 4.60 | 4.20 | 4.45 | +0.78 | +20.42% | 318 | 228 | 48.54% |
ZS240322C00197500 | 2024-03-18 3:55PM EDT | 197.50 | 3.10 | 3.05 | 3.25 | +0.22 | +7.64% | 210 | 156 | 48.46% |
ZS240322C00200000 | 2024-03-18 3:58PM EDT | 200.00 | 2.25 | 0.00 | 0.00 | +0.10 | +4.65% | 643 | 856 | 6.25% |
ZS240322C00202500 | 2024-03-18 3:54PM EDT | 202.50 | 1.51 | 1.52 | 1.61 | -0.11 | -6.79% | 452 | 521 | 49.02% |
ZS240322C00205000 | 2024-03-18 3:58PM EDT | 205.00 | 1.06 | 1.03 | 1.12 | -0.01 | -0.93% | 261 | 438 | 49.90% |
ZS240322C00207500 | 2024-03-18 3:33PM EDT | 207.50 | 0.84 | 0.70 | 0.86 | +0.01 | +1.20% | 117 | 247 | 51.03% |
ZS240322C00210000 | 2024-03-18 3:48PM EDT | 210.00 | 0.48 | 0.35 | 0.52 | -0.12 | -20.00% | 183 | 873 | 51.66% |
ZS240322C00212500 | 2024-03-18 3:27PM EDT | 212.50 | 0.42 | 0.32 | 0.35 | -0.13 | -23.64% | 51 | 125 | 52.05% |
ZS240322C00215000 | 2024-03-18 3:50PM EDT | 215.00 | 0.19 | 0.20 | 0.26 | -0.10 | -34.48% | 48 | 319 | 53.32% |
ZS240322C00217500 | 2024-03-18 3:47PM EDT | 217.50 | 0.17 | 0.12 | 0.20 | -0.09 | -34.62% | 121 | 133 | 54.79% |
ZS240322C00220000 | 2024-03-18 3:34PM EDT | 220.00 | 0.13 | 0.08 | 0.14 | -0.07 | -35.00% | 40 | 386 | 56.06% |
ZS240322C00222500 | 2024-03-18 1:36PM EDT | 222.50 | 0.05 | 0.07 | 0.09 | -0.08 | -61.54% | 23 | 62 | 57.62% |
ZS240322C00225000 | 2024-03-18 3:48PM EDT | 225.00 | 0.06 | 0.00 | 0.00 | -0.05 | -45.45% | 122 | 388 | 25.00% |
ZS240322C00227500 | 2024-03-15 2:06PM EDT | 227.50 | 0.10 | 0.02 | 0.09 | 0.00 | - | 11 | 26 | 62.89% |
ZS240322C00230000 | 2024-03-18 11:14AM EDT | 230.00 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 116 | 123 | 64.06% |
ZS240322C00232500 | 2024-03-18 10:14AM EDT | 232.50 | 0.03 | 0.00 | 0.06 | -0.15 | -83.33% | 4 | 14 | 65.63% |
ZS240322C00235000 | 2024-03-18 1:10PM EDT | 235.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 3 | 64 | 67.97% |
ZS240322C00237500 | 2024-03-15 11:15AM EDT | 237.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 69.53% |
ZS240322C00240000 | 2024-03-18 2:42PM EDT | 240.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 772 | 72.66% |
ZS240322C00242500 | 2024-03-11 1:41PM EDT | 242.50 | 0.27 | 0.00 | 0.01 | 0.00 | - | 2 | 34 | 67.19% |
ZS240322C00245000 | 2024-03-18 1:11PM EDT | 245.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 6 | 137 | 79.69% |
ZS240322C00250000 | 2024-03-15 9:31AM EDT | 250.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 222 | 85.94% |
ZS240322C00255000 | 2024-03-11 3:21PM EDT | 255.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 10 | 31 | 92.19% |
ZS240322C00260000 | 2024-03-18 12:08PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 50 | 99 | 92.19% |
ZS240322C00265000 | 2024-03-07 11:19AM EDT | 265.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 44 | 103.91% |
ZS240322C00270000 | 2024-03-11 2:48PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 63 | 50.00% |
ZS240322C00275000 | 2024-03-07 11:35AM EDT | 275.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 260 | 114.84% |
ZS240322C00280000 | 2024-03-07 2:17PM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
ZS240322C00285000 | 2024-03-01 10:42AM EDT | 285.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 5 | 113 | 112.50% |
ZS240322C00290000 | 2024-03-15 10:50AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
ZS240322C00295000 | 2024-03-01 4:41PM EDT | 295.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 16 | 19 | 132.81% |
ZS240322C00300000 | 2024-03-08 10:47AM EDT | 300.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 23 | 140.63% |
ZS240322C00310000 | 2024-02-29 2:59PM EDT | 310.00 | 2.25 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 150.00% |
ZS240322C00315000 | 2024-03-01 4:41PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
ZS240322C00320000 | 2024-03-05 12:46PM EDT | 320.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 1 | 156.25% |
ZS240322C00330000 | 2024-03-15 10:45AM EDT | 330.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 164.06% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240322P00125000 | 2024-02-21 3:26PM EDT | 125.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | - | 5 | 150.00% |
ZS240322P00130000 | 2024-02-23 11:34AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ZS240322P00140000 | 2024-03-14 11:02AM EDT | 140.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 34 | 117.97% |
ZS240322P00145000 | 2024-03-18 11:16AM EDT | 145.00 | 0.02 | - | - | +0.02 | - | - | 7 | 0.00% |
ZS240322P00150000 | 2024-03-15 3:40PM EDT | 150.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 24 | 95.31% |
ZS240322P00155000 | 2024-03-12 10:45AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 47 | 50.00% |
ZS240322P00160000 | 2024-03-07 11:53AM EDT | 160.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 4 | 23 | 74.22% |
ZS240322P00165000 | 2024-03-18 12:04PM EDT | 165.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 4 | 89 | 65.63% |
ZS240322P00167500 | 2024-03-18 10:45AM EDT | 167.50 | 0.05 | 0.01 | 0.06 | -0.06 | -54.55% | 2 | 142 | 63.28% |
ZS240322P00170000 | 2024-03-18 11:03AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | -0.05 | -38.46% | 19 | 105 | 25.00% |
ZS240322P00172500 | 2024-03-18 2:06PM EDT | 172.50 | 0.08 | 0.03 | 0.06 | -0.11 | -57.89% | 100 | 148 | 54.30% |
ZS240322P00175000 | 2024-03-18 3:37PM EDT | 175.00 | 0.06 | 0.06 | 0.08 | -0.22 | -78.57% | 236 | 464 | 51.95% |
ZS240322P00177500 | 2024-03-18 3:43PM EDT | 177.50 | 0.13 | 0.11 | 0.15 | -0.21 | -61.76% | 32 | 93 | 51.37% |
ZS240322P00180000 | 2024-03-18 3:44PM EDT | 180.00 | 0.19 | 0.18 | 0.23 | -0.35 | -64.81% | 197 | 352 | 50.59% |
ZS240322P00182500 | 2024-03-18 3:53PM EDT | 182.50 | 0.35 | 0.00 | 0.00 | -0.54 | -60.67% | 127 | 177 | 12.50% |
ZS240322P00185000 | 2024-03-18 3:52PM EDT | 185.00 | 0.62 | 0.53 | 0.60 | -0.64 | -50.79% | 77 | 305 | 47.95% |
ZS240322P00187500 | 2024-03-18 3:44PM EDT | 187.50 | 0.85 | 0.82 | 0.96 | -0.94 | -52.51% | 200 | 173 | 47.07% |
ZS240322P00190000 | 2024-03-18 3:59PM EDT | 190.00 | 1.46 | 1.44 | 1.51 | -1.16 | -44.27% | 617 | 532 | 46.63% |
ZS240322P00192500 | 2024-03-18 3:34PM EDT | 192.50 | 1.91 | 2.20 | 2.30 | -1.84 | -49.07% | 128 | 295 | 46.53% |
ZS240322P00195000 | 2024-03-18 3:57PM EDT | 195.00 | 3.40 | 3.20 | 3.35 | -1.60 | -32.00% | 178 | 324 | 46.58% |
ZS240322P00197500 | 2024-03-18 3:50PM EDT | 197.50 | 4.70 | 0.00 | 0.00 | -1.70 | -26.56% | 25 | 105 | 0.00% |
ZS240322P00200000 | 2024-03-18 3:33PM EDT | 200.00 | 5.55 | 6.05 | 6.30 | -2.25 | -28.85% | 78 | 473 | 47.68% |
ZS240322P00202500 | 2024-03-18 2:30PM EDT | 202.50 | 7.85 | 7.75 | 9.15 | -1.69 | -17.71% | 9 | 134 | 53.10% |
ZS240322P00205000 | 2024-03-18 1:02PM EDT | 205.00 | 12.82 | 0.00 | 0.00 | +1.12 | +9.57% | 9 | 244 | 0.00% |
ZS240322P00207500 | 2024-03-14 9:55AM EDT | 207.50 | 10.65 | 11.90 | 12.60 | 0.00 | - | 10 | 40 | 56.25% |
ZS240322P00210000 | 2024-03-18 3:34PM EDT | 210.00 | 13.68 | 14.10 | 15.05 | -3.00 | -17.99% | 4 | 104 | 51.56% |
ZS240322P00212500 | 2024-03-15 3:53PM EDT | 212.50 | 18.95 | 16.40 | 17.40 | 0.00 | - | 34 | 54 | 52.25% |
ZS240322P00215000 | 2024-03-18 2:00PM EDT | 215.00 | 20.95 | 17.85 | 19.80 | -0.29 | -1.37% | 17 | 136 | 70.17% |
ZS240322P00217500 | 2024-03-18 2:43PM EDT | 217.50 | 21.22 | 20.00 | 22.25 | -0.87 | -3.94% | 75 | 90 | 74.95% |
ZS240322P00220000 | 2024-03-15 2:14PM EDT | 220.00 | 25.27 | 22.30 | 24.80 | 0.00 | - | 13 | 35 | 82.32% |
ZS240322P00225000 | 2024-03-18 10:59AM EDT | 225.00 | 31.94 | 27.25 | 31.05 | +7.10 | +28.58% | 2 | 6 | 62.89% |
ZS240322P00227500 | 2024-03-18 2:43PM EDT | 227.50 | 31.97 | 29.80 | 33.40 | -1.88 | -5.55% | 59 | 0 | 60.16% |
ZS240322P00230000 | 2024-03-15 1:48PM EDT | 230.00 | 34.75 | 32.25 | 36.05 | 0.00 | - | 11 | 0 | 71.29% |
ZS240322P00232500 | 2024-03-15 11:12AM EDT | 232.50 | 37.52 | 34.80 | 38.55 | 0.00 | - | 1 | 0 | 78.13% |
ZS240322P00235000 | 2024-03-14 9:30AM EDT | 235.00 | 33.61 | 37.55 | 41.05 | 0.00 | - | 5 | 1 | 92.29% |
ZS240322P00240000 | 2024-03-13 2:28PM EDT | 240.00 | 35.70 | 42.30 | 46.05 | 0.00 | - | 33 | 0 | 90.23% |
ZS240322P00245000 | 2024-03-08 1:05PM EDT | 245.00 | 45.21 | 47.25 | 51.05 | 0.00 | - | 12 | 0 | 94.53% |
ZS240322P00250000 | 2024-03-11 9:51AM EDT | 250.00 | 51.12 | 52.30 | 56.00 | 0.00 | - | 2 | 1 | 101.95% |
ZS240322P00255000 | 2024-03-01 1:12PM EDT | 255.00 | 36.80 | 57.25 | 61.05 | 0.00 | - | 6 | 0 | 108.98% |
ZS240322P00260000 | 2024-02-16 10:54AM EDT | 260.00 | 23.35 | 64.35 | 67.30 | 0.00 | - | 1 | 0 | 195.80% |
ZS240322P00270000 | 2024-02-13 10:59AM EDT | 270.00 | 33.19 | 69.85 | 73.00 | 0.00 | - | 1 | 0 | 0.00% |
ZS240322P00305000 | 2024-03-01 10:31AM EDT | 305.00 | 81.75 | 108.00 | 111.05 | 0.00 | - | 1 | 0 | 211.91% |
ZS240322P00330000 | 2024-02-05 10:30AM EDT | 330.00 | 95.90 | 113.65 | 117.40 | 0.00 | - | - | 0 | 0.00% |