Australia markets open in 9 hours 41 minutes

Zymergen Inc. (ZY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.6150-0.1350 (-4.91%)
As of 10:19AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZY230120C000025002022-08-09 11:54AM EDT2.500.750.550.950.00-51,103103.13%
ZY230120C000050002022-08-08 3:06PM EDT5.000.340.000.450.00-81,866103.13%
ZY230120C000075002022-07-20 10:51AM EDT7.500.140.000.300.00-12,436119.92%
ZY230120C000100002022-07-29 10:26AM EDT10.000.150.000.750.00-13,414181.25%
ZY230120C000125002022-07-25 12:58PM EDT12.500.050.000.250.00-251,485147.66%
ZY230120C000150002022-07-26 3:41PM EDT15.000.010.000.250.00-981,089158.59%
ZY230120C000175002022-05-20 10:31AM EDT17.500.050.000.750.00-2140218.16%
ZY230120C000200002022-03-25 12:01PM EDT20.000.200.004.800.00-32,965638.28%
ZY230120C000225002021-11-10 7:49AM EDT22.502.830.253.700.00-11496.09%
ZY230120C000250002022-04-27 2:24PM EDT25.000.050.000.100.00-232160.16%
ZY230120C000300002021-11-23 11:05AM EDT30.000.970.254.900.00-523837.50%
ZY230120C000350002021-11-23 11:05AM EDT35.000.920.150.750.00-5125271.48%
ZY230120C000400002021-11-10 7:49AM EDT40.001.821.552.900.00-227597.27%
ZY230120C000450002022-05-20 1:32PM EDT45.000.100.000.750.00-111272.27%
ZY230120C000500002021-11-10 7:49AM EDT50.001.800.002.350.00-13397.85%
ZY230120C000550002021-11-10 7:49AM EDT55.001.200.052.450.00-3031414.06%
ZY230120C000600002021-11-10 7:49AM EDT60.001.400.003.300.00-1227482.81%
ZY230120C000650002022-07-22 11:07AM EDT65.000.050.000.200.00-501,110227.34%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZY230120P000025002022-08-09 12:14PM EDT2.500.750.600.750.00-1641109.38%
ZY230120P000050002022-05-16 3:06PM EDT5.003.653.304.300.00-1322283.59%
ZY230120P000075002022-01-24 1:03PM EDT7.504.254.404.800.00-1330.00%
ZY230120P000100002022-07-25 12:03PM EDT10.007.507.207.600.00-216992.19%
ZY230120P000125002022-04-19 10:17AM EDT12.5011.008.8013.500.00-513328.32%
ZY230120P000150002022-06-27 1:42PM EDT15.0014.0011.8015.000.00-390303.32%
ZY230120P000175002022-02-01 12:54PM EDT17.5013.0014.1014.500.00-5410.00%
ZY230120P000200002021-11-10 7:49AM EDT20.0014.0010.5015.200.00-2230.00%
ZY230120P000225002021-12-23 1:25PM EDT22.5016.0015.5018.900.00-1100.00%
ZY230120P000250002022-02-09 11:32AM EDT25.0020.9021.5022.400.00-1015137.50%
ZY230120P000300002021-12-09 3:20PM EDT30.0021.600.0027.000.00-5270.00%
ZY230120P000350002021-12-22 4:51PM EDT35.0028.2328.0032.000.00-61170.00%
ZY230120P000400002022-02-22 3:33PM EDT40.0036.5034.5039.000.00-2157455.47%
ZY230120P000650002021-11-10 7:49AM EDT65.0054.8050.7054.000.00-250.00%