Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZM240328C00049000 | 2024-02-28 12:56PM EDT | 49.00 | 21.00 | 17.30 | 18.25 | 0.00 | - | 7 | 7 | 334.38% |
ZM240328C00050000 | 2024-02-27 10:32AM EDT | 50.00 | 18.15 | 16.20 | 17.25 | 0.00 | - | 10 | 10 | 295.31% |
ZM240328C00053000 | 2024-02-28 11:39AM EDT | 53.00 | 16.90 | 13.20 | 14.05 | 0.00 | - | 1 | 1 | 171.88% |
ZM240328C00054000 | 2024-02-27 1:13PM EDT | 54.00 | 14.11 | 12.15 | 13.30 | 0.00 | - | 1 | 6 | 226.56% |
ZM240328C00055000 | 2024-03-27 9:59AM EDT | 55.00 | 11.20 | 10.95 | 12.10 | 0.00 | - | 4 | 7 | 295.70% |
ZM240328C00056000 | 2024-03-27 9:59AM EDT | 56.00 | 10.20 | 10.15 | 11.30 | 0.00 | - | 2 | 1 | 193.75% |
ZM240328C00058000 | 2024-02-27 11:06AM EDT | 58.00 | 8.97 | 8.15 | 9.15 | 0.00 | - | 7 | 2 | 131.25% |
ZM240328C00059000 | 2024-03-27 10:10AM EDT | 59.00 | 7.10 | 7.25 | 8.00 | 0.00 | - | 1 | 5 | 98.44% |
ZM240328C00060000 | 2024-03-22 3:20PM EDT | 60.00 | 5.98 | 6.30 | 6.90 | 0.00 | - | 4 | 85 | 162.70% |
ZM240328C00061000 | 2024-03-05 12:15PM EDT | 61.00 | 6.65 | 5.15 | 6.05 | 0.00 | - | 1 | 6 | 164.06% |
ZM240328C00062000 | 2024-03-27 12:29PM EDT | 62.00 | 4.20 | 4.30 | 5.00 | 0.00 | - | 17 | 21 | 75.78% |
ZM240328C00063000 | 2024-03-27 1:58PM EDT | 63.00 | 3.20 | 2.92 | 3.90 | 0.00 | - | 5 | 79 | 104.69% |
ZM240328C00064000 | 2024-03-28 9:40AM EDT | 64.00 | 2.56 | 2.27 | 2.95 | +0.48 | +23.08% | 1 | 237 | 89.65% |
ZM240328C00065000 | 2024-03-27 3:59PM EDT | 65.00 | 1.61 | 1.35 | 2.01 | 0.00 | - | 13 | 98 | 72.95% |
ZM240328C00066000 | 2024-03-28 9:30AM EDT | 66.00 | 0.77 | 0.71 | 0.80 | +0.09 | +13.24% | 33 | 491 | 30.57% |
ZM240328C00067000 | 2024-03-28 9:47AM EDT | 67.00 | 0.25 | 0.18 | 0.21 | +0.01 | +4.17% | 182 | 1,478 | 26.56% |
ZM240328C00068000 | 2024-03-28 9:42AM EDT | 68.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 41 | 953 | 32.03% |
ZM240328C00069000 | 2024-03-28 9:40AM EDT | 69.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 23 | 837 | 40.63% |
ZM240328C00070000 | 2024-03-28 9:33AM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 3 | 949 | 50.00% |
ZM240328C00071000 | 2024-03-28 9:52AM EDT | 71.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 6 | 514 | 59.38% |
ZM240328C00072000 | 2024-03-27 3:15PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 79 | 478 | 65.63% |
ZM240328C00073000 | 2024-03-26 2:24PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 325 | 68.75% |
ZM240328C00074000 | 2024-03-26 3:34PM EDT | 74.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 211 | 78.13% |
ZM240328C00075000 | 2024-03-27 12:49PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 786 | 87.50% |
ZM240328C00076000 | 2024-03-27 12:38PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 405 | 96.88% |
ZM240328C00077000 | 2024-03-26 10:07AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 98 | 106.25% |
ZM240328C00078000 | 2024-03-25 12:36PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 76 | 112.50% |
ZM240328C00080000 | 2024-03-25 11:48AM EDT | 80.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 203 | 793 | 131.25% |
ZM240328C00085000 | 2024-03-13 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 210 | 168.75% |
ZM240328C00090000 | 2024-03-11 9:52AM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 76 | 200.00% |
ZM240328C00095000 | 2024-02-27 12:28PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9 | 231.25% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZM240328P00045000 | 2024-03-22 3:03PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 49 | 262.50% |
ZM240328P00049000 | 2024-02-26 11:02AM EDT | 49.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 225.00% |
ZM240328P00050000 | 2024-03-11 3:26PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 37 | 193.75% |
ZM240328P00051000 | 2024-03-06 2:19PM EDT | 51.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 187.50% |
ZM240328P00052000 | 2024-02-28 3:04PM EDT | 52.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 175.00% |
ZM240328P00053000 | 2024-02-28 11:11AM EDT | 53.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 162.50% |
ZM240328P00054000 | 2024-03-25 2:45PM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 150.00% |
ZM240328P00055000 | 2024-03-25 2:45PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 94 | 137.50% |
ZM240328P00056000 | 2024-03-18 11:47AM EDT | 56.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 119 | 125.00% |
ZM240328P00057000 | 2024-03-18 3:38PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 112.50% |
ZM240328P00058000 | 2024-03-26 3:48PM EDT | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 100.00% |
ZM240328P00059000 | 2024-03-22 11:25AM EDT | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 90.63% |
ZM240328P00060000 | 2024-03-27 9:46AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 485 | 78.13% |
ZM240328P00061000 | 2024-03-27 12:39PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 470 | 68.75% |
ZM240328P00062000 | 2024-03-26 11:05AM EDT | 62.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 257 | 238 | 56.25% |
ZM240328P00063000 | 2024-03-28 9:43AM EDT | 63.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 61 | 493 | 50.00% |
ZM240328P00064000 | 2024-03-28 9:40AM EDT | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 484 | 42.19% |
ZM240328P00065000 | 2024-03-28 9:34AM EDT | 65.00 | 0.03 | 0.02 | 0.03 | -0.03 | -42.86% | 11 | 363 | 30.86% |
ZM240328P00066000 | 2024-03-28 9:57AM EDT | 66.00 | 0.12 | 0.11 | 0.14 | -0.10 | -41.67% | 14 | 1,436 | 26.56% |
ZM240328P00067000 | 2024-03-28 9:30AM EDT | 67.00 | 0.52 | 0.56 | 0.64 | -0.19 | -26.76% | 2 | 700 | 30.08% |
ZM240328P00068000 | 2024-03-27 3:40PM EDT | 68.00 | 1.68 | 1.21 | 1.84 | 0.00 | - | 7 | 179 | 71.09% |
ZM240328P00069000 | 2024-03-27 3:28PM EDT | 69.00 | 2.80 | 2.06 | 2.75 | 0.00 | - | 1 | 73 | 84.57% |
ZM240328P00070000 | 2024-03-27 3:42PM EDT | 70.00 | 3.48 | 3.00 | 3.70 | 0.00 | - | 5 | 43 | 98.44% |
ZM240328P00071000 | 2024-03-26 2:44PM EDT | 71.00 | 4.55 | 3.90 | 4.70 | 0.00 | - | 89 | 28 | 115.82% |
ZM240328P00072000 | 2024-03-26 2:44PM EDT | 72.00 | 5.55 | 5.10 | 5.75 | 0.00 | - | 89 | 35 | 81.25% |
ZM240328P00073000 | 2024-03-22 12:21PM EDT | 73.00 | 7.25 | 6.10 | 6.70 | 0.00 | - | 4 | 0 | 79.69% |
ZM240328P00074000 | 2024-03-18 10:59AM EDT | 74.00 | 7.05 | 7.10 | 7.70 | 0.00 | - | - | 0 | 90.63% |
ZM240328P00075000 | 2024-03-13 11:28AM EDT | 75.00 | 5.95 | 8.05 | 8.70 | 0.00 | - | 1 | 1 | 177.73% |
ZM240328P00076000 | 2024-02-27 12:17PM EDT | 76.00 | 10.00 | 9.00 | 9.65 | 0.00 | - | 1 | 0 | 183.20% |
ZM240328P00077000 | 2024-03-13 1:58PM EDT | 77.00 | 8.03 | 9.85 | 10.90 | 0.00 | - | 2 | 0 | 234.77% |
ZM240328P00079000 | 2024-03-21 1:54PM EDT | 79.00 | 12.20 | 12.00 | 13.00 | 0.00 | - | - | 0 | 186.33% |
ZM240328P00080000 | 2024-02-12 12:43PM EDT | 80.00 | 14.50 | 10.65 | 11.10 | 0.00 | - | - | 0 | 0.00% |
ZM240328P00090000 | 2024-03-07 4:34PM EDT | 90.00 | 22.65 | 22.75 | 23.75 | 0.00 | - | - | 0 | 365.23% |