ZS options chain $176.92
← Back to ZS stock page
In-the-money contracts are shaded relative to the current underlying price ($176.92).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ZS260904C00075000 |
$75.00 |
— |
— |
$99.41 |
$105.09 |
— |
| ZS260904C00080000 |
$80.00 |
— |
— |
$97.00 |
$99.95 |
— |
| ZS260904C00085000 |
$85.00 |
— |
— |
$91.10 |
$91.68 |
— |
| ZS260904C00090000 |
$90.00 |
$95.15 |
— |
$84.54 |
$87.36 |
1 |
| ZS260904C00095000 |
$95.00 |
— |
— |
$80.96 |
$81.83 |
— |
| ZS260904C00100000 |
$100.00 |
$63.57 |
+20.62 (+48.0%) |
$75.95 |
$77.75 |
1 |
| ZS260904C00105000 |
$105.00 |
— |
— |
$71.22 |
$72.27 |
— |
| ZS260904C00110000 |
$110.00 |
— |
— |
$65.60 |
$69.10 |
— |
| ZS260904C00115000 |
$115.00 |
— |
— |
$60.34 |
$64.41 |
— |
| ZS260904C00120000 |
$120.00 |
$37.61 |
+2.30 (+6.5%) |
$55.32 |
$58.55 |
2 |
| ZS260904C00125000 |
$125.00 |
$59.87 |
-4.33 (-6.7%) |
$51.34 |
$52.37 |
1 |
| ZS260904C00127000 |
$127.00 |
— |
— |
$49.26 |
$51.44 |
— |
| ZS260904C00128000 |
$128.00 |
— |
— |
$47.33 |
$50.71 |
— |
| ZS260904C00129000 |
$129.00 |
$54.45 |
+33.45 (+159.3%) |
$47.26 |
$48.53 |
1 |
| ZS260904C00130000 |
$130.00 |
$27.30 |
+6.94 (+34.1%) |
$45.91 |
$48.30 |
1 |
| ZS260904C00131000 |
$131.00 |
— |
— |
$44.61 |
$47.76 |
— |
| ZS260904C00132000 |
$132.00 |
$56.80 |
+3.23 (+6.0%) |
$43.98 |
$47.08 |
2 |
| ZS260904C00133000 |
$133.00 |
— |
— |
$41.98 |
$44.90 |
— |
| ZS260904C00134000 |
$134.00 |
$44.80 |
— |
$42.07 |
$44.60 |
7 |
| ZS260904C00135000 |
$135.00 |
$38.99 |
+17.83 (+84.3%) |
$39.92 |
$43.38 |
2 |
| ZS260904C00136000 |
$136.00 |
$43.11 |
+21.43 (+98.8%) |
$39.94 |
$41.94 |
44 |
| ZS260904C00137000 |
$137.00 |
$52.23 |
+10.04 (+23.8%) |
$38.65 |
$42.17 |
1 |
| ZS260904C00138000 |
$138.00 |
$51.38 |
+11.32 (+28.3%) |
$37.63 |
$40.82 |
1 |
| ZS260904C00139000 |
$139.00 |
$38.92 |
-2.19 (-5.3%) |
$37.20 |
$39.58 |
74 |
| ZS260904C00140000 |
$140.00 |
$38.03 |
-2.17 (-5.4%) |
$36.20 |
$38.99 |
74 |
| ZS260904C00141000 |
$141.00 |
$40.47 |
+1.65 (+4.3%) |
$34.54 |
$37.42 |
22 |
| ZS260904C00142000 |
$142.00 |
$38.86 |
-8.67 (-18.2%) |
$34.44 |
$37.25 |
5 |
| ZS260904C00143000 |
$143.00 |
$33.65 |
-13.01 (-27.9%) |
$32.81 |
$35.78 |
1 |
| ZS260904C00144000 |
$144.00 |
$45.45 |
+3.23 (+7.7%) |
$32.23 |
$34.36 |
1 |
| ZS260904C00145000 |
$145.00 |
$33.03 |
-11.52 (-25.9%) |
$31.51 |
$33.80 |
1 |
| ZS260904C00146000 |
$146.00 |
$25.00 |
-8.65 (-25.7%) |
$31.59 |
$33.30 |
20 |
| ZS260904C00147000 |
$147.00 |
$42.35 |
+2.57 (+6.5%) |
$29.28 |
$32.60 |
1 |
| ZS260904C00148000 |
$148.00 |
$30.93 |
-9.85 (-24.2%) |
$29.29 |
$31.05 |
2 |
| ZS260904C00149000 |
$149.00 |
$37.73 |
+6.01 (+18.9%) |
$28.24 |
$31.20 |
3 |
| ZS260904C00150000 |
$150.00 |
$30.10 |
-8.65 (-22.3%) |
$27.33 |
$29.38 |
2 |
| ZS260904C00152500 |
$152.50 |
$23.90 |
-14.30 (-37.4%) |
$25.57 |
$28.39 |
10 |
| ZS260904C00155000 |
$155.00 |
$23.88 |
+2.08 (+9.5%) |
$23.72 |
$25.27 |
45 |
| ZS260904C00157500 |
$157.50 |
$23.80 |
-0.55 (-2.3%) |
$22.57 |
$23.88 |
6 |
| ZS260904C00160000 |
$160.00 |
$20.90 |
+1.97 (+10.4%) |
$19.65 |
$22.47 |
2 |
| ZS260904C00162500 |
$162.50 |
$19.10 |
+2.25 (+13.4%) |
$18.50 |
$20.93 |
1 |
| ZS260904C00165000 |
$165.00 |
$16.88 |
-0.17 (-1.0%) |
$16.60 |
$19.32 |
47 |
| ZS260904C00167500 |
$167.50 |
$13.75 |
-7.49 (-35.3%) |
$15.07 |
$17.28 |
34 |
| ZS260904C00170000 |
$170.00 |
$13.95 |
+0.98 (+7.6%) |
$13.63 |
$16.08 |
16 |
| ZS260904C00172500 |
$172.50 |
$13.50 |
+2.05 (+17.9%) |
$13.28 |
$14.56 |
84 |
| ZS260904C00175000 |
$175.00 |
$12.36 |
+2.11 (+20.6%) |
$12.70 |
$13.13 |
167 |
| ZS260904C00177500 |
$177.50 |
$10.93 |
+1.68 (+18.2%) |
$11.45 |
$12.40 |
12 |
| ZS260904C00180000 |
$180.00 |
$10.23 |
+1.68 (+19.6%) |
$10.47 |
$10.90 |
81 |
| ZS260904C00182500 |
$182.50 |
$10.19 |
+2.99 (+41.5%) |
$9.07 |
$9.77 |
1 |
| ZS260904C00185000 |
$185.00 |
$8.32 |
+1.87 (+29.0%) |
$8.38 |
$8.99 |
48 |
| ZS260904C00187500 |
$187.50 |
$7.68 |
+1.88 (+32.4%) |
$7.76 |
$8.30 |
11 |
| ZS260904C00190000 |
$190.00 |
$6.78 |
+1.72 (+34.0%) |
$6.95 |
$7.47 |
96 |
| ZS260904C00192500 |
$192.50 |
$6.03 |
+1.03 (+20.6%) |
$6.10 |
$6.63 |
3 |
| ZS260904C00195000 |
$195.00 |
$5.43 |
+1.48 (+37.5%) |
$5.52 |
$5.76 |
13 |
| ZS260904C00197500 |
$197.50 |
$4.85 |
+1.35 (+38.6%) |
$4.83 |
$5.53 |
2 |
| ZS260904C00200000 |
$200.00 |
$4.36 |
+1.28 (+41.6%) |
$4.29 |
$4.65 |
1,854 |
| ZS260904C00202500 |
$202.50 |
$3.77 |
+0.97 (+34.6%) |
$3.73 |
$4.18 |
5 |
| ZS260904C00205000 |
$205.00 |
$3.14 |
+0.70 (+28.7%) |
$3.25 |
$3.58 |
29 |
| ZS260904C00207500 |
$207.50 |
$2.86 |
+0.82 (+40.2%) |
$2.79 |
$3.19 |
3 |
| ZS260904C00210000 |
$210.00 |
$2.41 |
+0.53 (+28.2%) |
$2.39 |
$2.87 |
1,027 |
| ZS260904C00212500 |
$212.50 |
$1.99 |
+0.66 (+49.6%) |
$1.75 |
$2.38 |
14 |
| ZS260904C00215000 |
$215.00 |
$1.74 |
+0.42 (+31.8%) |
$1.73 |
$2.17 |
18 |
| ZS260904C00217500 |
$217.50 |
$1.46 |
+0.35 (+31.5%) |
$1.33 |
$1.82 |
6 |
| ZS260904C00220000 |
$220.00 |
$1.27 |
+0.27 (+27.0%) |
$1.29 |
$1.61 |
1,147 |
| ZS260904C00222500 |
$222.50 |
$1.06 |
+0.19 (+21.8%) |
$1.06 |
$1.35 |
10 |
| ZS260904C00225000 |
$225.00 |
$0.95 |
+0.25 (+35.7%) |
$0.92 |
$1.17 |
6 |
| ZS260904C00227500 |
$227.50 |
$0.69 |
-0.28 (-28.9%) |
$0.77 |
$1.75 |
25 |
| ZS260904C00230000 |
$230.00 |
$0.61 |
+0.12 (+24.5%) |
$0.61 |
$1.02 |
392 |
| ZS260904C00232500 |
$232.50 |
$0.54 |
+0.05 (+10.2%) |
$0.34 |
$0.82 |
17 |
| ZS260904C00235000 |
$235.00 |
$0.59 |
+0.20 (+51.3%) |
$0.38 |
$0.63 |
10 |
| ZS260904C00237500 |
$237.50 |
$0.55 |
+0.27 (+96.4%) |
$0.04 |
$0.74 |
7 |
| ZS260904C00240000 |
$240.00 |
$0.28 |
+0.05 (+21.7%) |
$0.28 |
$0.56 |
175 |
| ZS260904C00242500 |
$242.50 |
$0.19 |
-0.28 (-59.6%) |
$0.00 |
$2.38 |
11 |
| ZS260904C00245000 |
$245.00 |
$0.24 |
+0.01 (+4.3%) |
$0.12 |
$0.23 |
100 |
| ZS260904C00247500 |
$247.50 |
$0.21 |
-0.09 (-30.0%) |
$0.00 |
$0.88 |
7 |
| ZS260904C00250000 |
$250.00 |
$0.12 |
-0.02 (-14.3%) |
$0.15 |
$0.26 |
105 |
| ZS260904C00252500 |
$252.50 |
$0.17 |
+0.04 (+30.8%) |
$0.00 |
$0.28 |
6 |
| ZS260904C00255000 |
$255.00 |
$0.15 |
+0.05 (+50.0%) |
$0.03 |
$0.36 |
10 |
| ZS260904C00260000 |
$260.00 |
$0.16 |
+0.09 (+128.6%) |
$0.01 |
$0.37 |
3 |
| ZS260904C00265000 |
$265.00 |
$0.04 |
+0.00 (+0.0%) |
$0.06 |
$0.10 |
44 |
| ZS260904C00270000 |
$270.00 |
$0.23 |
+0.18 (+360.0%) |
$0.01 |
$0.27 |
1 |
| ZS260904C00275000 |
$275.00 |
$0.14 |
— |
$0.03 |
$0.27 |
1 |
| ZS260904C00280000 |
$280.00 |
$0.03 |
-0.14 (-82.4%) |
$0.03 |
$0.51 |
111 |
| ZS260904C00285000 |
$285.00 |
$0.02 |
+0.01 (+100.0%) |
$0.01 |
$0.02 |
75 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ZS260904P00075000 |
$75.00 |
— |
— |
$0.00 |
$0.23 |
— |
| ZS260904P00080000 |
$80.00 |
— |
— |
$0.00 |
$2.17 |
— |
| ZS260904P00085000 |
$85.00 |
— |
— |
$0.00 |
$2.11 |
— |
| ZS260904P00090000 |
$90.00 |
$0.17 |
— |
$0.00 |
$0.67 |
2 |
| ZS260904P00095000 |
$95.00 |
$0.08 |
-0.07 (-46.7%) |
$0.00 |
$2.11 |
4 |
| ZS260904P00100000 |
$100.00 |
$0.10 |
+0.06 (+150.0%) |
$0.00 |
$2.11 |
1 |
| ZS260904P00105000 |
$105.00 |
$0.05 |
-0.21 (-80.8%) |
$0.00 |
$2.15 |
4 |
| ZS260904P00110000 |
$110.00 |
$0.02 |
+0.01 (+100.0%) |
$0.03 |
$0.05 |
46 |
| ZS260904P00115000 |
$115.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.30 |
20 |
| ZS260904P00120000 |
$120.00 |
$0.05 |
+0.01 (+25.0%) |
$0.01 |
$0.02 |
42 |
| ZS260904P00125000 |
$125.00 |
$0.06 |
-0.06 (-50.0%) |
$0.02 |
$0.07 |
119 |
| ZS260904P00127000 |
$127.00 |
$0.12 |
+0.01 (+9.1%) |
$0.06 |
$0.08 |
115 |
| ZS260904P00128000 |
$128.00 |
$0.08 |
-0.06 (-42.9%) |
$0.06 |
$0.12 |
5 |
| ZS260904P00129000 |
$129.00 |
$0.13 |
-0.06 (-31.6%) |
$0.03 |
$0.27 |
2 |
| ZS260904P00130000 |
$130.00 |
$0.15 |
-0.07 (-31.8%) |
$0.08 |
$0.26 |
70 |
| ZS260904P00131000 |
$131.00 |
$0.33 |
+0.16 (+94.1%) |
$0.10 |
$0.56 |
20 |
| ZS260904P00132000 |
$132.00 |
$0.20 |
-0.09 (-31.0%) |
$0.09 |
$0.42 |
10 |
| ZS260904P00133000 |
$133.00 |
$0.29 |
+0.14 (+93.3%) |
$0.09 |
$0.32 |
14 |
| ZS260904P00134000 |
$134.00 |
$0.33 |
-0.10 (-23.3%) |
$0.15 |
$0.37 |
2 |
| ZS260904P00135000 |
$135.00 |
$0.35 |
-0.05 (-12.5%) |
$0.18 |
$0.45 |
38 |
| ZS260904P00136000 |
$136.00 |
$0.35 |
-0.10 (-22.2%) |
$0.09 |
$0.47 |
6 |
| ZS260904P00137000 |
$137.00 |
$0.44 |
-0.19 (-30.2%) |
$0.25 |
$0.44 |
5 |
| ZS260904P00138000 |
$138.00 |
$0.46 |
-0.20 (-30.3%) |
$0.40 |
$0.63 |
13 |
| ZS260904P00139000 |
$139.00 |
$0.60 |
-0.19 (-24.1%) |
$0.37 |
$0.89 |
12 |
| ZS260904P00140000 |
$140.00 |
$0.71 |
-0.07 (-9.0%) |
$0.53 |
$0.72 |
47 |
| ZS260904P00141000 |
$141.00 |
$0.70 |
-0.21 (-23.1%) |
$0.52 |
$0.93 |
41 |
| ZS260904P00142000 |
$142.00 |
$0.92 |
-0.07 (-7.1%) |
$0.37 |
$1.02 |
1 |
| ZS260904P00143000 |
$143.00 |
$0.99 |
-0.07 (-6.6%) |
$0.42 |
$1.03 |
1 |
| ZS260904P00144000 |
$144.00 |
$1.03 |
-0.20 (-16.3%) |
$0.90 |
$1.03 |
21 |
| ZS260904P00145000 |
$145.00 |
$1.23 |
-0.17 (-12.1%) |
$1.05 |
$1.23 |
66 |
| ZS260904P00146000 |
$146.00 |
$1.40 |
-0.14 (-9.1%) |
$0.72 |
$1.57 |
4 |
| ZS260904P00147000 |
$147.00 |
$1.43 |
-0.39 (-21.4%) |
$1.12 |
$1.61 |
13 |
| ZS260904P00148000 |
$148.00 |
$1.68 |
-0.11 (-6.1%) |
$1.41 |
$1.67 |
12 |
| ZS260904P00149000 |
$149.00 |
$2.03 |
+0.01 (+0.4%) |
$1.54 |
$1.97 |
18 |
| ZS260904P00150000 |
$150.00 |
$1.98 |
-0.42 (-17.5%) |
$1.68 |
$1.97 |
120 |
| ZS260904P00152500 |
$152.50 |
$2.52 |
-0.35 (-12.2%) |
$2.26 |
$2.56 |
20 |
| ZS260904P00155000 |
$155.00 |
$3.23 |
-0.37 (-10.3%) |
$2.82 |
$3.14 |
45 |
| ZS260904P00157500 |
$157.50 |
$3.69 |
-0.57 (-13.4%) |
$3.61 |
$4.04 |
6 |
| ZS260904P00160000 |
$160.00 |
$4.62 |
-0.58 (-11.2%) |
$4.28 |
$4.72 |
27 |
| ZS260904P00162500 |
$162.50 |
$5.71 |
-0.49 (-7.9%) |
$5.10 |
$6.17 |
6 |
| ZS260904P00165000 |
$165.00 |
$6.60 |
-0.61 (-8.5%) |
$6.14 |
$6.97 |
26 |
| ZS260904P00167500 |
$167.50 |
$7.50 |
-1.08 (-12.6%) |
$6.94 |
$8.64 |
7 |
| ZS260904P00170000 |
$170.00 |
$8.62 |
-0.93 (-9.7%) |
$8.30 |
$9.52 |
25 |
| ZS260904P00172500 |
$172.50 |
$10.00 |
-0.85 (-7.8%) |
$9.69 |
$10.77 |
7 |
| ZS260904P00175000 |
$175.00 |
$11.30 |
-0.99 (-8.1%) |
$10.73 |
$11.69 |
64 |
| ZS260904P00177500 |
$177.50 |
$11.85 |
-1.45 (-10.9%) |
$12.24 |
$13.13 |
6 |
| ZS260904P00180000 |
$180.00 |
$14.47 |
-0.53 (-3.5%) |
$13.15 |
$13.99 |
7 |
| ZS260904P00182500 |
$182.50 |
$16.60 |
+2.83 (+20.6%) |
$14.26 |
$16.04 |
7 |
| ZS260904P00185000 |
$185.00 |
$16.99 |
-1.05 (-5.8%) |
$16.24 |
$18.42 |
1 |
| ZS260904P00187500 |
$187.50 |
$20.95 |
+3.66 (+21.2%) |
$17.45 |
$20.71 |
6 |
| ZS260904P00190000 |
$190.00 |
$21.61 |
+4.61 (+27.1%) |
$19.43 |
$21.14 |
9 |
| ZS260904P00192500 |
$192.50 |
$16.65 |
-5.33 (-24.2%) |
$20.83 |
$23.53 |
1 |
| ZS260904P00195000 |
$195.00 |
$23.00 |
-3.35 (-12.7%) |
$23.19 |
$25.05 |
3 |
| ZS260904P00197500 |
$197.50 |
$27.46 |
+7.56 (+38.0%) |
$24.45 |
$27.40 |
20 |
| ZS260904P00200000 |
$200.00 |
$27.90 |
+8.85 (+46.5%) |
$26.33 |
$29.29 |
20 |
| ZS260904P00202500 |
$202.50 |
$30.00 |
— |
$28.76 |
$30.90 |
1 |
| ZS260904P00205000 |
$205.00 |
$24.73 |
+0.26 (+1.1%) |
$30.84 |
$32.27 |
3 |
| ZS260904P00207500 |
$207.50 |
— |
— |
$33.67 |
$33.76 |
— |
| ZS260904P00210000 |
$210.00 |
$33.90 |
+6.54 (+23.9%) |
$35.11 |
$36.94 |
3 |
| ZS260904P00212500 |
$212.50 |
$30.90 |
— |
$36.46 |
$38.39 |
20 |
| ZS260904P00215000 |
$215.00 |
$38.40 |
+8.90 (+30.2%) |
$39.52 |
$40.72 |
4 |
| ZS260904P00217500 |
$217.50 |
— |
— |
$41.33 |
$44.21 |
— |
| ZS260904P00220000 |
$220.00 |
$39.48 |
+4.64 (+13.3%) |
$42.90 |
$46.44 |
2 |
| ZS260904P00222500 |
$222.50 |
$35.27 |
— |
$46.05 |
$49.18 |
3 |
| ZS260904P00225000 |
$225.00 |
$39.14 |
— |
$48.09 |
$51.60 |
2 |
| ZS260904P00227500 |
$227.50 |
— |
— |
$50.27 |
$53.73 |
— |
| ZS260904P00230000 |
$230.00 |
— |
— |
$53.58 |
$54.88 |
— |
| ZS260904P00232500 |
$232.50 |
$59.33 |
— |
$55.42 |
$56.77 |
2 |
| ZS260904P00235000 |
$235.00 |
$61.78 |
+4.71 (+8.3%) |
$58.15 |
$61.29 |
2 |
| ZS260904P00237500 |
$237.50 |
— |
— |
$60.27 |
$62.82 |
— |
| ZS260904P00240000 |
$240.00 |
$65.40 |
+12.35 (+23.3%) |
$61.91 |
$65.69 |
2 |
| ZS260904P00242500 |
$242.50 |
— |
— |
$64.43 |
$68.43 |
— |
| ZS260904P00245000 |
$245.00 |
— |
— |
$67.33 |
$69.24 |
— |
| ZS260904P00247500 |
$247.50 |
— |
— |
$70.32 |
$71.14 |
— |
| ZS260904P00250000 |
$250.00 |
— |
— |
$73.07 |
$74.90 |
— |
| ZS260904P00252500 |
$252.50 |
— |
— |
$75.40 |
$76.41 |
— |
| ZS260904P00255000 |
$255.00 |
$77.80 |
— |
$77.53 |
$80.33 |
1 |
| ZS260904P00260000 |
$260.00 |
$85.05 |
+12.75 (+17.6%) |
$81.93 |
$85.93 |
2 |
| ZS260904P00265000 |
$265.00 |
— |
— |
$85.52 |
$90.28 |
— |
| ZS260904P00270000 |
$270.00 |
— |
— |
$93.75 |
$95.95 |
— |
| ZS260904P00275000 |
$275.00 |
— |
— |
$96.81 |
$98.92 |
— |
| ZS260904P00280000 |
$280.00 |
— |
— |
$102.12 |
$104.93 |
— |
| ZS260904P00285000 |
$285.00 |
— |
— |
$108.60 |
$111.35 |
— |
