Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230519C00055000 | 2023-01-11 12:51PM EST | 55.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS230519C00060000 | 2023-01-18 10:13AM EST | 60.00 | 60.03 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| ZS230519C00065000 | 2022-11-22 9:42AM EST | 65.00 | 71.05 | 47.80 | 48.85 | 0.00 | - | - | 2 | 0.00% |
| ZS230519C00075000 | 2023-01-11 10:42AM EST | 75.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZS230519C00085000 | 2023-01-09 3:45PM EST | 85.00 | 28.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS230519C00090000 | 2023-01-20 1:34PM EST | 90.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ZS230519C00095000 | 2023-01-13 10:03AM EST | 95.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ZS230519C00100000 | 2023-01-18 1:03PM EST | 100.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| ZS230519C00105000 | 2023-01-25 1:55PM EST | 105.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| ZS230519C00110000 | 2023-02-02 1:17PM EST | 110.00 | 37.46 | 0.00 | 0.00 | 0.00 | - | 28 | 150 | 0.00% |
| ZS230519C00115000 | 2023-02-03 11:49AM EST | 115.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 112 | 169 | 0.00% |
| ZS230519C00120000 | 2023-02-03 10:10AM EST | 120.00 | 27.37 | 0.00 | 0.00 | 0.00 | - | 50 | 982 | 0.00% |
| ZS230519C00125000 | 2023-02-03 12:58PM EST | 125.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 66 | 119 | 0.00% |
| ZS230519C00130000 | 2023-02-06 11:13AM EST | 130.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 7 | 251 | 0.00% |
| ZS230519C00135000 | 2023-02-06 10:30AM EST | 135.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 120 | 219 | 0.78% |
| ZS230519C00140000 | 2023-02-06 3:58PM EST | 140.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 72 | 175 | 3.13% |
| ZS230519C00145000 | 2023-02-06 2:48PM EST | 145.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 27 | 194 | 3.13% |
| ZS230519C00150000 | 2023-02-06 3:54PM EST | 150.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 25 | 77 | 6.25% |
| ZS230519C00155000 | 2023-02-06 1:07PM EST | 155.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 8 | 122 | 6.25% |
| ZS230519C00160000 | 2023-02-06 2:02PM EST | 160.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 8 | 194 | 6.25% |
| ZS230519C00165000 | 2023-02-06 3:29PM EST | 165.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 7 | 229 | 6.25% |
| ZS230519C00170000 | 2023-02-06 3:08PM EST | 170.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 12.50% |
| ZS230519C00175000 | 2023-02-06 1:10PM EST | 175.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 27 | 214 | 12.50% |
| ZS230519C00180000 | 2023-02-06 1:35PM EST | 180.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 12.50% |
| ZS230519C00185000 | 2023-02-06 1:10PM EST | 185.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 9 | 1,088 | 12.50% |
| ZS230519C00190000 | 2023-02-06 12:46PM EST | 190.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 12.50% |
| ZS230519C00195000 | 2023-02-06 3:29PM EST | 195.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 12.50% |
| ZS230519C00200000 | 2023-02-06 3:56PM EST | 200.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 24 | 202 | 12.50% |
| ZS230519C00210000 | 2023-01-19 12:08PM EST | 210.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 12.50% |
| ZS230519C00220000 | 2023-02-06 10:11AM EST | 220.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 25.00% |
| ZS230519C00230000 | 2023-01-19 12:05PM EST | 230.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 25.00% |
| ZS230519C00240000 | 2023-02-02 2:20PM EST | 240.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 25.00% |
| ZS230519C00250000 | 2023-02-02 12:00PM EST | 250.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 25.00% |
| ZS230519C00260000 | 2023-01-18 12:59PM EST | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| ZS230519C00270000 | 2022-12-30 2:44PM EST | 270.00 | 0.12 | 0.00 | 0.32 | 0.00 | - | 2 | 88 | 56.15% |
| ZS230519C00280000 | 2023-01-12 9:35AM EST | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 202 | 25.00% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230519P00055000 | 2023-01-25 10:52AM EST | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| ZS230519P00060000 | 2023-01-30 12:51PM EST | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 25.00% |
| ZS230519P00065000 | 2023-01-25 2:32PM EST | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| ZS230519P00070000 | 2023-02-02 2:59PM EST | 70.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 7 | 66 | 25.00% |
| ZS230519P00075000 | 2023-02-02 10:44AM EST | 75.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 25.00% |
| ZS230519P00080000 | 2023-02-02 12:52PM EST | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 101 | 1,760 | 25.00% |
| ZS230519P00085000 | 2023-02-02 1:02PM EST | 85.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4 | 213 | 12.50% |
| ZS230519P00090000 | 2023-02-06 10:30AM EST | 90.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 12.50% |
| ZS230519P00095000 | 2023-02-06 1:40PM EST | 95.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 40 | 675 | 12.50% |
| ZS230519P00100000 | 2023-02-06 12:41PM EST | 100.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 298 | 12.50% |
| ZS230519P00105000 | 2023-02-06 1:40PM EST | 105.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 872 | 12.50% |
| ZS230519P00110000 | 2023-02-06 10:30AM EST | 110.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 10 | 539 | 6.25% |
| ZS230519P00115000 | 2023-02-03 11:49AM EST | 115.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 12 | 122 | 6.25% |
| ZS230519P00120000 | 2023-02-03 2:30PM EST | 120.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 7 | 92 | 3.13% |
| ZS230519P00125000 | 2023-02-06 3:08PM EST | 125.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 3.13% |
| ZS230519P00130000 | 2023-02-06 2:12PM EST | 130.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 32 | 117 | 1.56% |
| ZS230519P00135000 | 2023-02-06 1:01PM EST | 135.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 16 | 42 | 0.00% |
| ZS230519P00140000 | 2023-02-06 3:31PM EST | 140.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 117 | 520 | 0.00% |
| ZS230519P00145000 | 2023-02-06 3:29PM EST | 145.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 79 | 114 | 0.00% |
| ZS230519P00150000 | 2023-02-06 1:50PM EST | 150.00 | 24.28 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| ZS230519P00155000 | 2023-01-19 1:40PM EST | 155.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 0.00% |
| ZS230519P00160000 | 2023-02-02 2:22PM EST | 160.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| ZS230519P00165000 | 2023-02-02 12:51PM EST | 165.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 100 | 162 | 0.00% |
| ZS230519P00170000 | 2022-11-30 12:12PM EST | 170.00 | 50.50 | 59.20 | 59.90 | 0.00 | - | 1 | 43 | 122.48% |
| ZS230519P00175000 | 2023-02-03 10:02AM EST | 175.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| ZS230519P00180000 | 2023-02-03 9:31AM EST | 180.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| ZS230519P00185000 | 2023-01-12 3:02PM EST | 185.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | 27 | 2 | 0.00% |
| ZS230519P00190000 | 2022-12-21 10:17AM EST | 190.00 | 78.08 | 72.15 | 74.65 | 0.00 | - | 11 | 0 | 115.69% |
| ZS230519P00195000 | 2023-01-19 3:52PM EST | 195.00 | 82.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS230519P00200000 | 2023-02-02 2:29PM EST | 200.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ZS230519P00210000 | 2022-10-05 12:39PM EST | 210.00 | 48.95 | 91.70 | 93.35 | 0.00 | - | 1 | 2 | 125.12% |
| ZS230519P00220000 | 2022-10-28 2:41PM EST | 220.00 | 71.24 | 82.10 | 84.00 | 0.00 | - | 10 | 10 | 0.00% |
| ZS230519P00230000 | 2022-12-16 10:34AM EST | 230.00 | 116.30 | 121.95 | 123.50 | 0.00 | - | 1 | 0 | 173.72% |
| ZS230519P00240000 | 2022-12-05 1:56PM EST | 240.00 | 119.60 | 127.75 | 129.85 | 0.00 | - | - | 0 | 164.53% |
| ZS230519P00260000 | 2022-11-09 12:06PM EST | 260.00 | 142.35 | 141.85 | 143.85 | 0.00 | - | 1 | 0 | 151.14% |
| ZS230519P00270000 | 2022-09-26 1:38PM EST | 270.00 | 111.60 | 117.35 | 119.20 | 0.00 | - | 5 | 8 | 0.00% |
| ZS230519P00280000 | 2022-10-11 8:41AM EST | 280.00 | 128.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
