Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240405C00130000 | 2024-03-07 3:15PM EDT | 130.00 | 72.70 | 61.35 | 64.00 | 0.00 | - | - | 2 | 105.08% |
ZS240405C00160000 | 2024-03-27 10:17AM EDT | 160.00 | 33.60 | 31.60 | 33.45 | 0.00 | - | 7 | 7 | 88.72% |
ZS240405C00170000 | 2024-03-28 10:23AM EDT | 170.00 | 23.32 | 22.35 | 23.30 | -10.23 | -30.49% | 5 | 2 | 62.16% |
ZS240405C00172500 | 2024-03-28 3:50PM EDT | 172.50 | 19.65 | 19.90 | 20.80 | -3.60 | -15.48% | 6 | 7 | 56.59% |
ZS240405C00175000 | 2024-03-28 3:50PM EDT | 175.00 | 17.15 | 17.45 | 18.75 | -1.35 | -7.30% | 17 | 20 | 59.28% |
ZS240405C00180000 | 2024-03-28 3:49PM EDT | 180.00 | 12.80 | 11.95 | 13.35 | -6.37 | -33.23% | 14 | 1 | 40.48% |
ZS240405C00182500 | 2024-03-28 1:28PM EDT | 182.50 | 10.60 | 9.25 | 11.00 | -3.27 | -23.58% | 14 | 1 | 36.87% |
ZS240405C00185000 | 2024-03-28 10:01AM EDT | 185.00 | 9.20 | 7.50 | 8.85 | -1.57 | -14.58% | 1 | 20 | 35.03% |
ZS240405C00187500 | 2024-03-28 3:53PM EDT | 187.50 | 6.13 | 5.50 | 6.85 | -1.74 | -22.11% | 12 | 1 | 33.30% |
ZS240405C00190000 | 2024-03-28 3:50PM EDT | 190.00 | 4.50 | 4.80 | 5.00 | -1.50 | -25.00% | 365 | 36 | 31.25% |
ZS240405C00192500 | 2024-03-28 3:59PM EDT | 192.50 | 3.55 | 3.40 | 3.55 | -0.95 | -21.11% | 159 | 49 | 30.64% |
ZS240405C00195000 | 2024-03-28 3:59PM EDT | 195.00 | 2.40 | 2.34 | 2.41 | -0.85 | -26.15% | 308 | 196 | 30.29% |
ZS240405C00197500 | 2024-03-28 3:59PM EDT | 197.50 | 1.61 | 1.54 | 1.61 | -0.68 | -29.69% | 130 | 131 | 30.57% |
ZS240405C00200000 | 2024-03-28 3:56PM EDT | 200.00 | 1.05 | 0.99 | 1.06 | -0.59 | -35.98% | 530 | 474 | 31.13% |
ZS240405C00202500 | 2024-03-28 3:59PM EDT | 202.50 | 0.70 | 0.46 | 0.74 | -0.45 | -39.13% | 118 | 191 | 32.57% |
ZS240405C00205000 | 2024-03-28 3:36PM EDT | 205.00 | 0.45 | 0.42 | 0.50 | -0.38 | -45.78% | 123 | 588 | 33.62% |
ZS240405C00207500 | 2024-03-28 3:43PM EDT | 207.50 | 0.27 | 0.26 | 0.32 | -0.33 | -55.00% | 79 | 110 | 34.23% |
ZS240405C00210000 | 2024-03-28 2:35PM EDT | 210.00 | 0.17 | 0.13 | 0.21 | -0.25 | -59.52% | 89 | 201 | 35.11% |
ZS240405C00212500 | 2024-03-28 2:35PM EDT | 212.50 | 0.14 | 0.06 | 0.17 | -0.16 | -53.33% | 1 | 36 | 37.35% |
ZS240405C00215000 | 2024-03-28 3:16PM EDT | 215.00 | 0.09 | 0.03 | 0.13 | -0.13 | -59.09% | 74 | 195 | 39.06% |
ZS240405C00217500 | 2024-03-28 9:37AM EDT | 217.50 | 0.11 | 0.04 | 0.06 | -0.09 | -45.00% | 5 | 13 | 37.70% |
ZS240405C00220000 | 2024-03-28 3:36PM EDT | 220.00 | 0.03 | 0.01 | 0.04 | -0.11 | -78.57% | 27 | 391 | 38.67% |
ZS240405C00222500 | 2024-03-28 3:17PM EDT | 222.50 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 21 | 9 | 39.84% |
ZS240405C00225000 | 2024-03-28 3:57PM EDT | 225.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 8 | 112 | 42.58% |
ZS240405C00227500 | 2024-03-28 3:51PM EDT | 227.50 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 38 | 21 | 45.31% |
ZS240405C00230000 | 2024-03-26 1:42PM EDT | 230.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 7 | 116 | 45.70% |
ZS240405C00235000 | 2024-03-28 1:10PM EDT | 235.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 1 | 62 | 53.13% |
ZS240405C00240000 | 2024-03-28 1:09PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 92 | 53.91% |
ZS240405C00245000 | 2024-03-20 10:05AM EDT | 245.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 36 | 58.59% |
ZS240405C00250000 | 2024-03-27 2:33PM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 336 | 62.50% |
ZS240405C00255000 | 2024-03-22 12:52PM EDT | 255.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 67.19% |
ZS240405C00260000 | 2024-03-22 10:01AM EDT | 260.00 | 0.04 | 0.00 | 0.47 | 0.00 | - | 3 | 43 | 98.34% |
ZS240405C00265000 | 2024-03-06 12:26PM EDT | 265.00 | 0.51 | 0.00 | 0.47 | 0.00 | - | 1 | 15 | 103.52% |
ZS240405C00270000 | 2024-03-18 11:45AM EDT | 270.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 181 | 89.06% |
ZS240405C00275000 | 2024-03-13 11:22AM EDT | 275.00 | 0.10 | 0.00 | 0.47 | 0.00 | - | 3 | 87 | 113.38% |
ZS240405C00280000 | 2024-03-13 1:56PM EDT | 280.00 | 0.08 | 0.00 | 0.47 | 0.00 | - | 2 | 58 | 118.16% |
ZS240405C00285000 | 2024-02-26 3:48PM EDT | 285.00 | 6.07 | 0.00 | 0.47 | 0.00 | - | 1 | 1 | 122.75% |
ZS240405C00295000 | 2024-02-28 1:17PM EDT | 295.00 | 2.90 | 0.00 | 0.47 | 0.00 | - | - | 1 | 131.64% |
ZS240405C00300000 | 2024-03-04 3:55PM EDT | 300.00 | 0.17 | 0.00 | 0.47 | 0.00 | - | 2 | 18 | 135.94% |
ZS240405C00305000 | 2024-02-29 4:03PM EDT | 305.00 | 3.10 | 0.00 | 0.47 | 0.00 | - | - | 3 | 140.23% |
ZS240405C00310000 | 2024-03-01 12:51PM EDT | 310.00 | 0.13 | 0.00 | 0.47 | 0.00 | - | 40 | 51 | 144.34% |
ZS240405C00315000 | 2024-03-04 3:37PM EDT | 315.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 10 | 12 | 148.34% |
ZS240405C00320000 | 2024-03-05 3:07PM EDT | 320.00 | 0.06 | 0.00 | 0.47 | 0.00 | - | 14 | 104 | 152.34% |
ZS240405C00330000 | 2024-03-01 12:31PM EDT | 330.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 19 | 69 | 136.33% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZS240405P00140000 | 2024-03-20 3:31PM EDT | 140.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 12 | 84.38% |
ZS240405P00145000 | 2024-03-26 9:42AM EDT | 145.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 62 | 75.00% |
ZS240405P00150000 | 2024-03-22 3:44PM EDT | 150.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 2 | 67.97% |
ZS240405P00155000 | 2024-03-15 2:45PM EDT | 155.00 | 0.19 | 0.00 | 0.47 | 0.00 | - | - | 1 | 78.22% |
ZS240405P00160000 | 2024-03-25 3:58PM EDT | 160.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 11 | 25 | 66.31% |
ZS240405P00165000 | 2024-03-28 1:01PM EDT | 165.00 | 0.04 | 0.02 | 0.07 | -0.03 | -42.86% | 13 | 82 | 48.44% |
ZS240405P00167500 | 2024-03-26 9:52AM EDT | 167.50 | 0.11 | 0.02 | 0.09 | 0.00 | - | 10 | 11 | 46.00% |
ZS240405P00170000 | 2024-03-28 3:34PM EDT | 170.00 | 0.06 | 0.02 | 0.10 | -0.04 | -40.00% | 57 | 255 | 42.48% |
ZS240405P00172500 | 2024-03-28 1:53PM EDT | 172.50 | 0.08 | 0.04 | 0.11 | -0.05 | -38.46% | 10 | 9 | 38.87% |
ZS240405P00175000 | 2024-03-28 3:44PM EDT | 175.00 | 0.13 | 0.10 | 0.11 | -0.06 | -31.58% | 171 | 178 | 34.57% |
ZS240405P00177500 | 2024-03-28 3:51PM EDT | 177.50 | 0.20 | 0.18 | 0.20 | -0.09 | -31.03% | 709 | 102 | 33.89% |
ZS240405P00180000 | 2024-03-28 3:55PM EDT | 180.00 | 0.30 | 0.27 | 0.31 | -0.11 | -26.83% | 116 | 328 | 32.23% |
ZS240405P00182500 | 2024-03-28 3:54PM EDT | 182.50 | 0.54 | 0.44 | 0.54 | -0.06 | -10.00% | 174 | 117 | 31.59% |
ZS240405P00185000 | 2024-03-28 3:59PM EDT | 185.00 | 0.84 | 0.79 | 1.01 | -0.12 | -12.50% | 67 | 542 | 32.42% |
ZS240405P00187500 | 2024-03-28 3:56PM EDT | 187.50 | 1.40 | 1.33 | 1.39 | +0.01 | +0.72% | 205 | 132 | 29.83% |
ZS240405P00190000 | 2024-03-28 3:59PM EDT | 190.00 | 2.10 | 2.10 | 2.16 | -0.03 | -1.41% | 143 | 267 | 29.30% |
ZS240405P00192500 | 2024-03-28 3:54PM EDT | 192.50 | 3.19 | 3.10 | 3.30 | +0.25 | +8.50% | 98 | 158 | 29.59% |
ZS240405P00195000 | 2024-03-28 3:59PM EDT | 195.00 | 4.58 | 4.55 | 4.70 | +0.34 | +8.02% | 136 | 409 | 29.57% |
ZS240405P00197500 | 2024-03-28 1:54PM EDT | 197.50 | 6.55 | 6.15 | 8.35 | +0.80 | +13.91% | 20 | 70 | 48.45% |
ZS240405P00200000 | 2024-03-28 3:50PM EDT | 200.00 | 8.82 | 8.05 | 8.50 | +1.42 | +19.19% | 56 | 352 | 31.98% |
ZS240405P00202500 | 2024-03-28 3:56PM EDT | 202.50 | 10.30 | 9.70 | 11.45 | +1.24 | +13.69% | 7 | 11 | 43.34% |
ZS240405P00205000 | 2024-03-28 2:51PM EDT | 205.00 | 13.11 | 12.35 | 13.10 | +1.13 | +9.43% | 3 | 89 | 37.57% |
ZS240405P00207500 | 2024-03-25 9:34AM EDT | 207.50 | 14.20 | 14.75 | 15.50 | 0.00 | - | 1 | 3 | 40.72% |
ZS240405P00210000 | 2024-03-28 1:59PM EDT | 210.00 | 17.58 | 17.05 | 18.00 | +3.75 | +27.11% | 1 | 103 | 45.31% |
ZS240405P00212500 | 2024-03-26 10:17AM EDT | 212.50 | 18.75 | 19.60 | 20.45 | 0.00 | - | 1 | 1 | 48.68% |
ZS240405P00215000 | 2024-03-27 11:37AM EDT | 215.00 | 21.71 | 22.00 | 22.90 | +0.02 | +0.09% | 3 | 45 | 51.76% |
ZS240405P00217500 | 2024-03-26 9:53AM EDT | 217.50 | 22.91 | 24.55 | 25.40 | 0.00 | - | 53 | 7 | 55.81% |
ZS240405P00220000 | 2024-03-14 11:22AM EDT | 220.00 | 21.55 | 26.90 | 29.05 | 0.00 | - | 1 | 2 | 61.57% |
ZS240405P00225000 | 2024-03-28 3:50PM EDT | 225.00 | 32.72 | 30.60 | 33.85 | +4.80 | +17.19% | 3 | 8 | 86.94% |
ZS240405P00230000 | 2024-03-18 2:43PM EDT | 230.00 | 34.49 | 35.70 | 39.40 | 0.00 | - | 59 | 0 | 61.13% |
ZS240405P00235000 | 2024-03-26 3:38PM EDT | 235.00 | 40.59 | 41.85 | 43.85 | 0.00 | - | 1 | 1 | 79.88% |
ZS240405P00240000 | 2024-03-26 3:38PM EDT | 240.00 | 45.61 | 46.95 | 49.20 | 0.00 | - | 1 | 0 | 93.36% |
ZS240405P00245000 | 2024-03-14 9:56AM EDT | 245.00 | 46.07 | 51.75 | 53.80 | 0.00 | - | 2 | 0 | 89.94% |
ZS240405P00255000 | 2024-02-27 4:52PM EDT | 255.00 | 24.76 | 61.70 | 64.35 | 0.00 | - | - | 0 | 111.08% |
ZS240405P00265000 | 2024-03-01 4:20PM EDT | 265.00 | 47.73 | 71.10 | 73.90 | 0.00 | - | 3 | 0 | 95.31% |
ZS240405P00275000 | 2024-03-06 3:39PM EDT | 275.00 | 70.45 | 81.75 | 84.00 | 0.00 | - | 10 | 0 | 127.93% |