ZS - Zscaler, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230721C00045000 | 2023-06-07 12:29PM EDT | 45.00 | 103.80 | 101.20 | 102.45 | +2.95 | +2.93% | 1 | 2 | 156.45% |
| ZS230721C00050000 | 2023-05-30 9:54AM EDT | 50.00 | 85.30 | 96.70 | 97.85 | 0.00 | - | - | 1 | 169.63% |
| ZS230721C00055000 | 2023-05-12 3:39PM EDT | 55.00 | 60.05 | 91.55 | 92.60 | 0.00 | - | 3 | 0 | 146.68% |
| ZS230721C00060000 | 2023-05-12 11:29AM EDT | 60.00 | 55.05 | 86.50 | 87.75 | 0.00 | - | 1 | 16 | 136.96% |
| ZS230721C00065000 | 2023-06-02 10:22AM EDT | 65.00 | 80.75 | 81.85 | 83.00 | 0.00 | - | 1 | 25 | 136.52% |
| ZS230721C00070000 | 2023-06-02 11:34AM EDT | 70.00 | 76.37 | 76.65 | 78.20 | 0.00 | - | 3 | 10 | 125.39% |
| ZS230721C00075000 | 2023-06-06 10:27AM EDT | 75.00 | 77.27 | 71.75 | 72.75 | 0.00 | - | 1 | 2 | 109.96% |
| ZS230721C00080000 | 2023-05-22 10:04AM EDT | 80.00 | 49.93 | 66.75 | 68.15 | 0.00 | - | 1 | 25 | 106.06% |
| ZS230721C00085000 | 2023-06-07 12:58PM EDT | 85.00 | 62.28 | 61.65 | 62.75 | +5.15 | +9.01% | 1 | 93 | 90.48% |
| ZS230721C00090000 | 2023-06-07 11:16AM EDT | 90.00 | 60.75 | 57.00 | 58.10 | +4.95 | +8.87% | 3 | 127 | 90.31% |
| ZS230721C00095000 | 2023-06-02 11:34AM EDT | 95.00 | 51.80 | 51.80 | 53.00 | 0.00 | - | 3 | 282 | 78.91% |
| ZS230721C00100000 | 2023-06-05 2:01PM EDT | 100.00 | 49.67 | 47.20 | 48.40 | 0.00 | - | 2 | 183 | 78.03% |
| ZS230721C00105000 | 2023-06-06 12:42PM EDT | 105.00 | 48.26 | 42.05 | 43.25 | 0.00 | - | 2 | 301 | 67.72% |
| ZS230721C00110000 | 2023-06-05 1:06PM EDT | 110.00 | 40.50 | 37.55 | 38.35 | 0.00 | - | 42 | 371 | 64.16% |
| ZS230721C00115000 | 2023-06-06 3:36PM EDT | 115.00 | 38.59 | 33.20 | 33.80 | 0.00 | - | 3 | 666 | 62.43% |
| ZS230721C00120000 | 2023-06-06 1:54PM EDT | 120.00 | 34.62 | 28.50 | 28.85 | 0.00 | - | 3 | 941 | 55.99% |
| ZS230721C00125000 | 2023-06-07 11:48AM EDT | 125.00 | 28.30 | 24.60 | 24.85 | -1.40 | -4.71% | 12 | 3,786 | 56.07% |
| ZS230721C00130000 | 2023-06-07 12:42PM EDT | 130.00 | 21.55 | 20.25 | 20.50 | -4.03 | -15.75% | 6 | 1,150 | 51.58% |
| ZS230721C00135000 | 2023-06-07 12:50PM EDT | 135.00 | 17.35 | 16.50 | 16.80 | -4.70 | -21.32% | 4 | 442 | 50.57% |
| ZS230721C00140000 | 2023-06-07 12:26PM EDT | 140.00 | 14.65 | 13.20 | 13.40 | -3.00 | -17.00% | 5 | 623 | 48.68% |
| ZS230721C00145000 | 2023-06-07 12:42PM EDT | 145.00 | 11.30 | 10.45 | 10.65 | -2.95 | -20.70% | 14 | 953 | 48.24% |
| ZS230721C00150000 | 2023-06-07 1:05PM EDT | 150.00 | 7.70 | 7.75 | 8.05 | -3.65 | -32.16% | 40 | 853 | 46.57% |
| ZS230721C00155000 | 2023-06-07 1:05PM EDT | 155.00 | 5.70 | 5.75 | 5.90 | -2.60 | -31.33% | 45 | 431 | 45.14% |
| ZS230721C00160000 | 2023-06-07 1:05PM EDT | 160.00 | 4.15 | 4.25 | 4.35 | -2.50 | -37.59% | 442 | 652 | 44.80% |
| ZS230721C00165000 | 2023-06-07 12:39PM EDT | 165.00 | 3.45 | 2.93 | 3.10 | -1.46 | -29.74% | 15 | 259 | 44.25% |
| ZS230721C00170000 | 2023-06-07 11:30AM EDT | 170.00 | 2.39 | 2.03 | 2.22 | -1.02 | -29.91% | 182 | 407 | 44.21% |
| ZS230721C00175000 | 2023-06-07 1:00PM EDT | 175.00 | 1.41 | 1.41 | 1.56 | -1.19 | -45.77% | 42 | 159 | 44.14% |
| ZS230721C00180000 | 2023-06-07 11:11AM EDT | 180.00 | 1.40 | 0.99 | 1.10 | -0.35 | -20.00% | 7 | 1,447 | 44.31% |
| ZS230721C00185000 | 2023-06-07 12:25PM EDT | 185.00 | 0.86 | 0.69 | 0.78 | -0.33 | -27.73% | 3 | 174 | 44.63% |
| ZS230721C00190000 | 2023-06-06 2:06PM EDT | 190.00 | 0.54 | 0.47 | 0.61 | -0.28 | -34.15% | 11 | 511 | 45.90% |
| ZS230721C00195000 | 2023-06-06 2:57PM EDT | 195.00 | 0.54 | 0.32 | 0.56 | 0.00 | - | 2 | 131 | 48.56% |
| ZS230721C00200000 | 2023-06-07 12:08PM EDT | 200.00 | 0.33 | 0.25 | 0.37 | +0.01 | +3.13% | 151 | 701 | 48.05% |
| ZS230721C00210000 | 2023-06-07 12:57PM EDT | 210.00 | 0.17 | 0.15 | 0.20 | +0.05 | +41.67% | 107 | 405 | 49.02% |
| ZS230721C00220000 | 2023-06-07 11:56AM EDT | 220.00 | 0.12 | 0.04 | 0.13 | +0.02 | +20.00% | 14 | 94 | 51.07% |
| ZS230721C00230000 | 2023-06-01 3:38PM EDT | 230.00 | 0.34 | 0.02 | 0.50 | 0.00 | - | 1 | 128 | 61.33% |
| ZS230721C00240000 | 2023-02-23 11:09AM EDT | 240.00 | 1.20 | 0.00 | 0.34 | 0.00 | - | 4 | 136 | 62.21% |
| ZS230721C00250000 | 2023-03-16 11:05AM EDT | 250.00 | 0.43 | 0.00 | 0.08 | 0.00 | - | 2 | 153 | 56.25% |
| ZS230721C00260000 | 2023-03-14 12:52PM EDT | 260.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 40 | 93 | 66.89% |
| ZS230721C00270000 | 2023-02-28 1:10PM EDT | 270.00 | 0.55 | 0.00 | 0.11 | 0.00 | - | 1 | 21 | 65.43% |
| ZS230721C00280000 | 2023-03-02 11:13AM EDT | 280.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 7 | 198 | 82.13% |
| ZS230721C00290000 | 2023-06-02 3:17PM EDT | 290.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 71.29% |
| ZS230721C00300000 | 2023-06-05 2:05PM EDT | 300.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 56 | 89.36% |
| ZS230721C00310000 | 2022-11-18 3:00PM EDT | 310.00 | 1.96 | 0.05 | 0.51 | 0.00 | - | 39 | 19 | 94.04% |
| ZS230721C00320000 | 2023-03-17 3:29PM EDT | 320.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 5 | 34 | 77.34% |
| ZS230721C00330000 | 2022-11-28 10:52AM EDT | 330.00 | 1.10 | 0.00 | 0.59 | 0.00 | - | 2 | 2 | 101.17% |
| ZS230721C00340000 | 2022-11-28 2:56PM EDT | 340.00 | 0.81 | 0.00 | 0.57 | 0.00 | - | 6 | 9 | 103.71% |
| ZS230721C00350000 | 2022-12-02 10:36AM EDT | 350.00 | 0.20 | 0.00 | 0.56 | 0.00 | - | 220 | 727 | 106.45% |
| ZS230721C00360000 | 2022-11-28 2:56PM EDT | 360.00 | 0.62 | 0.00 | 0.53 | 0.00 | - | 4 | 5 | 108.50% |
| ZS230721C00370000 | 2022-11-28 10:51AM EDT | 370.00 | 0.62 | 0.00 | 0.52 | 0.00 | - | 2 | 7 | 110.94% |
| ZS230721C00380000 | 2022-11-29 3:30PM EDT | 380.00 | 0.45 | 0.00 | 0.51 | 0.00 | - | 2 | 5 | 113.28% |
| ZS230721C00390000 | 2022-11-29 12:36PM EDT | 390.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 115.53% |
| ZS230721C00400000 | 2022-11-29 3:28PM EDT | 400.00 | 0.36 | 0.00 | 0.49 | 0.00 | - | 2 | 40 | 117.68% |
| ZS230721C00410000 | 2022-11-23 11:50AM EDT | 410.00 | 0.40 | 0.00 | 0.59 | 0.00 | - | 2 | 50 | 122.85% |
| ZS230721C00420000 | 2023-06-01 3:38PM EDT | 420.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 106 | 122.66% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230721P00045000 | 2023-05-12 12:20PM EDT | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 3 | 103.13% |
| ZS230721P00050000 | 2023-05-18 3:57PM EDT | 50.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 30 | 36 | 137.70% |
| ZS230721P00055000 | 2023-06-01 10:04AM EDT | 55.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 61 | 112.50% |
| ZS230721P00060000 | 2023-05-17 3:16PM EDT | 60.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 1 | 153 | 116.21% |
| ZS230721P00065000 | 2023-05-23 3:50PM EDT | 65.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | 43 | 116 | 107.03% |
| ZS230721P00070000 | 2023-06-06 2:54PM EDT | 70.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 71 | 96 | 78.13% |
| ZS230721P00075000 | 2023-06-06 11:50AM EDT | 75.00 | 0.05 | 0.02 | 0.39 | 0.00 | - | 3 | 3,719 | 90.23% |
| ZS230721P00080000 | 2023-06-02 3:32PM EDT | 80.00 | 0.07 | 0.02 | 0.18 | 0.00 | - | 16 | 434 | 74.61% |
| ZS230721P00085000 | 2023-06-05 3:15PM EDT | 85.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 29 | 954 | 64.84% |
| ZS230721P00090000 | 2023-06-07 11:46AM EDT | 90.00 | 0.06 | 0.05 | 0.10 | -0.07 | -53.85% | 5 | 2,114 | 59.18% |
| ZS230721P00095000 | 2023-06-07 1:00PM EDT | 95.00 | 0.14 | 0.10 | 0.14 | +0.01 | +7.69% | 60 | 1,688 | 56.64% |
| ZS230721P00100000 | 2023-06-07 11:40AM EDT | 100.00 | 0.21 | 0.17 | 0.24 | +0.01 | +5.00% | 31 | 2,224 | 54.88% |
| ZS230721P00105000 | 2023-06-07 12:36PM EDT | 105.00 | 0.38 | 0.30 | 0.43 | +0.11 | +40.74% | 3 | 1,199 | 53.86% |
| ZS230721P00110000 | 2023-06-07 10:01AM EDT | 110.00 | 0.40 | 0.34 | 0.58 | -0.02 | -4.76% | 7 | 1,105 | 52.15% |
| ZS230721P00115000 | 2023-06-07 12:55PM EDT | 115.00 | 0.88 | 0.85 | 0.90 | +0.25 | +39.68% | 28 | 1,117 | 50.12% |
| ZS230721P00120000 | 2023-06-07 12:59PM EDT | 120.00 | 1.37 | 1.31 | 1.36 | +0.43 | +45.74% | 11 | 847 | 48.83% |
| ZS230721P00125000 | 2023-06-07 1:01PM EDT | 125.00 | 2.04 | 1.94 | 2.01 | +0.59 | +40.69% | 13 | 792 | 47.22% |
| ZS230721P00130000 | 2023-06-07 12:55PM EDT | 130.00 | 2.82 | 2.89 | 2.99 | +0.69 | +32.39% | 21 | 1,072 | 46.25% |
| ZS230721P00135000 | 2023-06-07 1:01PM EDT | 135.00 | 4.22 | 4.10 | 4.25 | +1.37 | +48.07% | 27 | 155 | 45.01% |
| ZS230721P00140000 | 2023-06-07 1:00PM EDT | 140.00 | 5.80 | 5.65 | 5.80 | +1.85 | +46.84% | 51 | 125 | 43.38% |
| ZS230721P00145000 | 2023-06-07 12:54PM EDT | 145.00 | 7.60 | 7.75 | 7.85 | +2.10 | +38.18% | 124 | 569 | 42.24% |
| ZS230721P00150000 | 2023-06-07 1:06PM EDT | 150.00 | 10.19 | 10.20 | 10.40 | +2.29 | +28.99% | 41 | 728 | 41.36% |
| ZS230721P00155000 | 2023-06-07 11:16AM EDT | 155.00 | 11.20 | 13.05 | 13.35 | +1.05 | +10.34% | 13 | 33 | 40.21% |
| ZS230721P00160000 | 2023-06-07 12:57PM EDT | 160.00 | 16.50 | 16.60 | 16.85 | +3.45 | +26.44% | 24 | 70 | 39.70% |
| ZS230721P00165000 | 2023-06-07 11:16AM EDT | 165.00 | 17.80 | 20.10 | 20.70 | -2.80 | -13.59% | 1 | 4 | 39.01% |
| ZS230721P00170000 | 2023-06-07 12:40PM EDT | 170.00 | 23.35 | 24.15 | 24.90 | -16.55 | -41.48% | 6 | 4 | 38.57% |
| ZS230721P00175000 | 2023-05-16 10:16AM EDT | 175.00 | 56.11 | 28.55 | 29.40 | 0.00 | - | 10 | 110 | 38.72% |
| ZS230721P00180000 | 2023-04-06 3:31PM EDT | 180.00 | 77.00 | 90.20 | 91.30 | 0.00 | - | 18 | 0 | 338.39% |
| ZS230721P00185000 | 2023-05-25 11:40AM EDT | 185.00 | 59.25 | 37.95 | 38.35 | 0.00 | - | 1 | 0 | 0.00% |
| ZS230721P00190000 | 2023-02-24 1:39PM EDT | 190.00 | 61.25 | 77.00 | 79.85 | 0.00 | - | 10 | 0 | 236.83% |
| ZS230721P00195000 | 2023-05-19 3:10PM EDT | 195.00 | 69.50 | 47.65 | 48.90 | 0.00 | - | 5 | 0 | 47.17% |
| ZS230721P00200000 | 2022-12-02 1:08PM EDT | 200.00 | 74.13 | 88.05 | 88.80 | 0.00 | - | 1 | 67 | 247.75% |
| ZS230721P00210000 | 2023-06-07 10:07AM EDT | 210.00 | 57.65 | 63.15 | 64.25 | -44.30 | -43.45% | 1 | 1 | 51.66% |
| ZS230721P00220000 | 2023-02-02 3:32PM EDT | 220.00 | 79.95 | 99.40 | 101.85 | 0.00 | - | 63 | 1 | 229.05% |
| ZS230721P00230000 | 2022-12-07 3:53PM EDT | 230.00 | 116.50 | 125.25 | 127.15 | 0.00 | - | 380 | 0 | 313.75% |
| ZS230721P00240000 | 2023-03-02 12:19PM EDT | 240.00 | 109.45 | 122.05 | 125.10 | 0.00 | - | 1 | 0 | 260.14% |
| ZS230721P00250000 | 2023-06-02 9:47AM EDT | 250.00 | 109.60 | 102.65 | 104.05 | 0.00 | - | 1 | 0 | 81.01% |
| ZS230721P00260000 | 2022-12-05 4:56PM EDT | 260.00 | 139.20 | 148.65 | 149.85 | 0.00 | - | 1 | 0 | 302.51% |
| ZS230721P00270000 | 2022-08-05 9:49AM EDT | 270.00 | 113.98 | 126.15 | 128.10 | 0.00 | - | 7 | 11 | 129.71% |
| ZS230721P00280000 | 2022-03-07 12:43PM EDT | 280.00 | 95.36 | 80.50 | 84.50 | 0.00 | - | 2 | 18 | 0.00% |
| ZS230721P00290000 | 2022-09-27 2:13PM EDT | 290.00 | 130.40 | 135.45 | 137.10 | 0.00 | - | 2 | 7 | 0.00% |
| ZS230721P00300000 | 2022-10-06 3:07PM EDT | 300.00 | 120.61 | 177.80 | 180.55 | 0.00 | - | 1 | 1 | 277.80% |
| ZS230721P00320000 | 2022-08-08 10:48AM EDT | 320.00 | 149.10 | 175.70 | 178.15 | 0.00 | - | 1 | 0 | 151.17% |
| ZS230721P00330000 | 2022-04-27 3:51PM EDT | 330.00 | 136.19 | 170.60 | 173.60 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.