Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230519C00075000 | 2022-09-09 12:17PM EDT | 75.00 | 113.27 | 89.10 | 92.15 | 0.00 | - | 4 | 2 | 90.30% |
| ZS230519C00110000 | 2022-08-09 12:57PM EDT | 110.00 | 66.40 | 55.75 | 58.70 | 0.00 | - | 1 | 1 | 58.50% |
| ZS230519C00140000 | 2022-09-19 1:18PM EDT | 140.00 | 51.85 | 43.05 | 44.70 | 0.00 | - | - | 2 | 69.75% |
| ZS230519C00145000 | 2022-09-26 2:54PM EDT | 145.00 | 42.80 | 40.25 | 42.00 | -6.15 | -12.56% | 6 | 2 | 68.88% |
| ZS230519C00150000 | 2022-09-19 1:18PM EDT | 150.00 | 45.95 | 37.80 | 39.15 | 0.00 | - | - | 1 | 68.01% |
| ZS230519C00155000 | 2022-09-23 12:13PM EDT | 155.00 | 34.75 | 35.25 | 36.55 | 0.00 | - | 1 | 1 | 67.09% |
| ZS230519C00160000 | 2022-09-22 11:41AM EDT | 160.00 | 36.50 | 32.85 | 34.05 | 0.00 | - | 50 | 125 | 66.22% |
| ZS230519C00165000 | 2022-09-09 12:17PM EDT | 165.00 | 48.25 | 30.75 | 31.60 | 0.00 | - | 2 | 101 | 65.50% |
| ZS230519C00170000 | 2022-09-26 1:37PM EDT | 170.00 | 29.39 | 28.35 | 29.65 | -10.03 | -25.44% | 1 | 2 | 64.78% |
| ZS230519C00175000 | 2022-09-23 2:48PM EDT | 175.00 | 25.55 | 26.35 | 27.35 | 0.00 | - | 15 | 14 | 63.92% |
| ZS230519C00180000 | 2022-09-23 3:17PM EDT | 180.00 | 23.95 | 24.30 | 25.50 | 0.00 | - | 14 | 14 | 63.26% |
| ZS230519C00185000 | 2022-09-23 1:34PM EDT | 185.00 | 21.85 | 22.85 | 24.00 | 0.00 | - | 40 | 33 | 63.34% |
| ZS230519C00190000 | 2022-09-23 2:21PM EDT | 190.00 | 22.00 | 20.90 | 22.25 | +2.10 | +10.55% | 1 | 43 | 62.50% |
| ZS230519C00195000 | 2022-09-23 1:51PM EDT | 195.00 | 18.70 | 19.75 | 20.50 | 0.00 | - | 32 | 27 | 62.27% |
| ZS230519C00200000 | 2022-09-23 2:22PM EDT | 200.00 | 18.70 | 18.20 | 18.95 | +1.55 | +9.04% | 12 | 15 | 61.68% |
| ZS230519C00210000 | 2022-09-26 11:45AM EDT | 210.00 | 15.70 | 15.30 | 16.15 | +1.05 | +7.17% | 1 | 103 | 60.48% |
| ZS230519C00220000 | 2022-09-26 12:35PM EDT | 220.00 | 13.45 | 13.15 | 13.50 | +0.80 | +6.32% | 16 | 78 | 59.56% |
| ZS230519C00230000 | 2022-09-23 10:25AM EDT | 230.00 | 10.35 | 11.00 | 11.50 | 0.00 | - | 4 | 157 | 58.72% |
| ZS230519C00240000 | 2022-09-13 12:25PM EDT | 240.00 | 17.15 | 9.45 | 9.90 | 0.00 | - | 33 | 37 | 58.45% |
| ZS230519C00250000 | 2022-09-22 10:33AM EDT | 250.00 | 9.55 | 8.00 | 8.40 | 0.00 | - | 41 | 146 | 57.92% |
| ZS230519C00260000 | 2022-09-26 1:03PM EDT | 260.00 | 7.10 | 6.70 | 7.20 | +0.55 | +8.40% | 1 | 23 | 57.45% |
| ZS230519C00270000 | 2022-09-20 11:27AM EDT | 270.00 | 6.00 | 5.65 | 6.15 | -3.15 | -34.43% | 1 | 8 | 57.09% |
| ZS230519C00280000 | 2022-09-20 11:27AM EDT | 280.00 | 7.80 | 4.70 | 5.30 | 0.00 | - | 8 | 33 | 56.73% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230519P00075000 | 2022-09-23 12:19PM EDT | 75.00 | 3.67 | 3.20 | 4.20 | 0.00 | - | 4 | 36 | 78.11% |
| ZS230519P00080000 | 2022-09-08 3:33PM EDT | 80.00 | 5.70 | 3.85 | 4.35 | 0.00 | - | 1 | 12 | 74.82% |
| ZS230519P00085000 | 2022-09-23 12:18PM EDT | 85.00 | 5.22 | 4.45 | 5.25 | 0.00 | - | 4 | 5 | 73.28% |
| ZS230519P00090000 | 2022-09-08 11:17AM EDT | 90.00 | 7.79 | 5.45 | 6.10 | 0.00 | - | 1 | 1 | 72.22% |
| ZS230519P00100000 | 2022-08-22 10:31AM EDT | 100.00 | 9.00 | 5.55 | 6.35 | 0.00 | - | 3 | 12 | 62.72% |
| ZS230519P00110000 | 2022-08-10 11:13AM EDT | 110.00 | 10.50 | 8.00 | 8.75 | 0.00 | - | - | 2 | 61.49% |
| ZS230519P00115000 | 2022-08-24 11:09AM EDT | 115.00 | 12.50 | 11.55 | 12.40 | 0.00 | - | - | 1 | 67.29% |
| ZS230519P00120000 | 2022-09-22 10:08AM EDT | 120.00 | 11.65 | 12.75 | 13.65 | 0.00 | - | 1 | 8 | 65.42% |
| ZS230519P00125000 | 2022-09-22 10:06AM EDT | 125.00 | 13.05 | 14.15 | 15.75 | 0.00 | - | 3 | 6 | 64.73% |
| ZS230519P00130000 | 2022-09-22 1:16PM EDT | 130.00 | 15.50 | 15.95 | 17.00 | 0.00 | - | 17 | 20 | 63.20% |
| ZS230519P00135000 | 2022-09-22 10:09AM EDT | 135.00 | 16.45 | 17.75 | 18.50 | 0.00 | - | 1 | 1 | 61.76% |
| ZS230519P00140000 | 2022-09-15 10:34AM EDT | 140.00 | 15.60 | 19.90 | 20.90 | 0.00 | - | 1 | 21 | 61.50% |
| ZS230519P00145000 | 2022-09-13 9:32AM EDT | 145.00 | 17.05 | 21.90 | 22.65 | 0.00 | - | 1 | 1 | 60.09% |
| ZS230519P00150000 | 2022-09-26 2:56PM EDT | 150.00 | 24.05 | 24.20 | 24.90 | +1.90 | +8.58% | 2 | 31 | 59.30% |
| ZS230519P00155000 | 2022-08-31 10:29AM EDT | 155.00 | 28.50 | 26.60 | 27.30 | 0.00 | - | - | 100 | 58.52% |
| ZS230519P00160000 | 2022-09-20 11:03AM EDT | 160.00 | 23.90 | 28.90 | 29.85 | 0.00 | - | - | 92 | 57.56% |
| ZS230519P00165000 | 2022-09-22 12:29PM EDT | 165.00 | 30.15 | 31.70 | 32.50 | 0.00 | - | 3 | 2 | 56.96% |
| ZS230519P00170000 | 2022-09-22 9:59AM EDT | 170.00 | 31.55 | 34.45 | 35.40 | 0.00 | - | 4 | 101 | 56.33% |
| ZS230519P00175000 | 2022-09-23 2:09PM EDT | 175.00 | 39.30 | 37.15 | 38.30 | 0.00 | - | 1 | 4 | 55.41% |
| ZS230519P00180000 | 2022-09-23 2:09PM EDT | 180.00 | 42.35 | 40.40 | 41.30 | 0.00 | - | 24 | 20 | 54.91% |
| ZS230519P00185000 | 2022-09-23 1:08PM EDT | 185.00 | 45.35 | 43.40 | 44.30 | 0.00 | - | 20 | 23 | 53.93% |
| ZS230519P00190000 | 2022-09-23 11:00AM EDT | 190.00 | 48.40 | 46.65 | 47.60 | 0.00 | - | 2 | 11 | 53.28% |
| ZS230519P00195000 | 2022-09-19 3:51PM EDT | 195.00 | 42.25 | 49.95 | 50.95 | 0.00 | - | - | 1 | 52.50% |
| ZS230519P00200000 | 2022-09-23 11:01AM EDT | 200.00 | 55.60 | 53.25 | 54.85 | 0.00 | - | 4 | 1 | 52.07% |
| ZS230519P00230000 | 2022-09-19 1:20PM EDT | 230.00 | 68.70 | 75.95 | 78.45 | 0.00 | - | - | 0 | 51.65% |
| ZS230519P00270000 | 2022-09-26 2:38PM EDT | 270.00 | 111.60 | 110.55 | 113.15 | -8.40 | -7.00% | 5 | 8 | 47.05% |
© 2022 Yahoo. All rights reserved.
