ZS - Zscaler, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230818C00055000 | 2023-06-05 12:18PM EDT | 55.00 | 93.75 | 89.75 | 91.05 | 0.00 | - | 7 | 208 | 113.57% |
| ZS230818C00060000 | 2023-06-02 11:38AM EDT | 60.00 | 86.90 | 84.85 | 86.35 | 0.00 | - | 6 | 16 | 110.84% |
| ZS230818C00065000 | 2023-05-04 9:41AM EDT | 65.00 | 26.75 | 77.70 | 78.70 | 0.00 | - | 1 | 10 | 0.00% |
| ZS230818C00070000 | 2023-05-10 1:01PM EDT | 70.00 | 49.99 | 75.05 | 76.25 | 0.00 | - | 3 | 58 | 94.58% |
| ZS230818C00075000 | 2023-06-06 10:28AM EDT | 75.00 | 77.81 | 70.25 | 71.55 | 0.00 | - | 5 | 17 | 91.99% |
| ZS230818C00080000 | 2023-06-02 11:33AM EDT | 80.00 | 66.93 | 65.25 | 66.45 | 0.00 | - | 8 | 129 | 83.25% |
| ZS230818C00085000 | 2023-06-01 10:54AM EDT | 85.00 | 50.80 | 60.45 | 61.75 | 0.00 | - | 1 | 76 | 80.08% |
| ZS230818C00090000 | 2023-06-07 2:01PM EDT | 90.00 | 58.39 | 55.75 | 56.60 | -0.68 | -1.15% | 5 | 235 | 73.95% |
| ZS230818C00095000 | 2023-06-07 2:01PM EDT | 95.00 | 53.63 | 51.00 | 52.10 | -4.79 | -8.20% | 5 | 469 | 71.61% |
| ZS230818C00100000 | 2023-06-07 12:15PM EDT | 100.00 | 51.38 | 46.25 | 47.15 | -2.12 | -3.96% | 1 | 682 | 66.21% |
| ZS230818C00105000 | 2023-06-05 3:25PM EDT | 105.00 | 44.90 | 41.65 | 42.50 | 0.00 | - | 5 | 141 | 62.84% |
| ZS230818C00110000 | 2023-06-07 3:58PM EDT | 110.00 | 37.62 | 37.15 | 38.00 | +2.07 | +5.82% | 1 | 817 | 59.92% |
| ZS230818C00115000 | 2023-06-07 3:55PM EDT | 115.00 | 33.13 | 33.05 | 33.60 | -5.09 | -13.32% | 1 | 315 | 58.03% |
| ZS230818C00120000 | 2023-06-06 2:28PM EDT | 120.00 | 34.75 | 28.95 | 29.45 | -1.95 | -5.31% | 1 | 449 | 55.95% |
| ZS230818C00125000 | 2023-06-07 11:02AM EDT | 125.00 | 30.15 | 24.90 | 25.50 | -2.12 | -6.57% | 3 | 310 | 53.63% |
| ZS230818C00130000 | 2023-06-07 2:35PM EDT | 130.00 | 22.25 | 21.35 | 21.85 | -6.25 | -21.93% | 7 | 595 | 52.26% |
| ZS230818C00135000 | 2023-06-07 11:49AM EDT | 135.00 | 22.69 | 17.90 | 18.30 | -1.61 | -6.63% | 64 | 681 | 50.26% |
| ZS230818C00140000 | 2023-06-07 1:01PM EDT | 140.00 | 16.00 | 14.90 | 15.20 | -4.50 | -21.95% | 15 | 1,090 | 49.62% |
| ZS230818C00145000 | 2023-06-07 3:55PM EDT | 145.00 | 12.29 | 12.20 | 12.50 | -4.51 | -26.85% | 14 | 367 | 48.58% |
| ZS230818C00150000 | 2023-06-07 3:40PM EDT | 150.00 | 9.52 | 9.80 | 10.15 | -4.38 | -31.51% | 54 | 401 | 47.71% |
| ZS230818C00155000 | 2023-06-07 3:46PM EDT | 155.00 | 7.35 | 7.80 | 8.10 | -4.62 | -38.60% | 257 | 250 | 46.81% |
| ZS230818C00160000 | 2023-06-07 3:46PM EDT | 160.00 | 5.75 | 6.15 | 6.40 | -3.75 | -39.47% | 278 | 457 | 46.15% |
| ZS230818C00165000 | 2023-06-07 3:05PM EDT | 165.00 | 4.85 | 4.70 | 5.00 | -2.75 | -36.18% | 31 | 449 | 45.61% |
| ZS230818C00170000 | 2023-06-07 3:40PM EDT | 170.00 | 3.55 | 3.60 | 3.80 | -2.55 | -41.80% | 15 | 1,276 | 44.84% |
| ZS230818C00175000 | 2023-06-07 12:00PM EDT | 175.00 | 4.00 | 2.59 | 2.98 | -0.63 | -13.61% | 19 | 1,536 | 44.91% |
| ZS230818C00180000 | 2023-06-07 3:46PM EDT | 180.00 | 1.97 | 2.02 | 2.22 | -1.83 | -48.16% | 51 | 423 | 44.34% |
| ZS230818C00185000 | 2023-06-07 12:48PM EDT | 185.00 | 1.98 | 1.47 | 1.72 | -0.84 | -29.79% | 13 | 48 | 44.47% |
| ZS230818C00190000 | 2023-06-07 3:46PM EDT | 190.00 | 1.12 | 1.05 | 1.26 | -1.08 | -49.09% | 14 | 57 | 44.02% |
| ZS230818C00195000 | 2023-06-07 11:41AM EDT | 195.00 | 1.44 | 0.76 | 0.97 | -0.22 | -13.25% | 24 | 72 | 44.24% |
| ZS230818C00200000 | 2023-06-07 9:56AM EDT | 200.00 | 1.07 | 0.58 | 0.77 | -0.14 | -11.57% | 4 | 39 | 44.73% |
| ZS230818C00210000 | 2023-06-07 9:37AM EDT | 210.00 | 0.71 | 0.35 | 0.63 | +0.13 | +22.41% | 1 | 158 | 47.90% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230818P00045000 | 2023-05-24 10:02AM EDT | 45.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 122.36% |
| ZS230818P00050000 | 2023-05-09 10:28AM EDT | 50.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 4 | 32 | 111.91% |
| ZS230818P00055000 | 2023-06-05 12:09PM EDT | 55.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 204 | 102.54% |
| ZS230818P00060000 | 2023-06-06 11:58AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 33 | 93.95% |
| ZS230818P00065000 | 2023-05-23 10:18AM EDT | 65.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 87 | 86.13% |
| ZS230818P00070000 | 2023-05-23 2:10PM EDT | 70.00 | 0.36 | 0.05 | 0.50 | 0.00 | - | 35 | 1,101 | 79.98% |
| ZS230818P00075000 | 2023-06-07 1:03PM EDT | 75.00 | 0.18 | 0.10 | 0.30 | +0.04 | +28.57% | 2 | 339 | 69.63% |
| ZS230818P00080000 | 2023-06-06 9:48AM EDT | 80.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 1,833 | 60.94% |
| ZS230818P00085000 | 2023-06-06 9:47AM EDT | 85.00 | 0.29 | 0.08 | 0.49 | 0.00 | - | 1 | 314 | 60.94% |
| ZS230818P00090000 | 2023-06-06 3:13PM EDT | 90.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 1 | 285 | 57.08% |
| ZS230818P00095000 | 2023-06-07 1:03PM EDT | 95.00 | 0.48 | 0.43 | 0.64 | +0.08 | +20.00% | 10 | 227 | 55.66% |
| ZS230818P00100000 | 2023-06-07 10:23AM EDT | 100.00 | 0.62 | 0.73 | 0.88 | -0.13 | -17.33% | 2 | 574 | 54.39% |
| ZS230818P00105000 | 2023-06-07 12:07PM EDT | 105.00 | 1.13 | 1.08 | 1.22 | +0.24 | +26.97% | 13 | 856 | 52.82% |
| ZS230818P00110000 | 2023-06-07 12:06PM EDT | 110.00 | 1.23 | 1.55 | 1.62 | +0.09 | +7.89% | 3 | 351 | 51.05% |
| ZS230818P00115000 | 2023-06-07 3:48PM EDT | 115.00 | 2.31 | 2.12 | 2.24 | +0.68 | +41.72% | 34 | 277 | 49.98% |
| ZS230818P00120000 | 2023-06-07 3:49PM EDT | 120.00 | 3.10 | 2.92 | 3.05 | +1.05 | +51.22% | 34 | 613 | 48.67% |
| ZS230818P00125000 | 2023-06-07 3:59PM EDT | 125.00 | 4.00 | 3.90 | 4.10 | +1.14 | +39.86% | 20 | 254 | 47.51% |
| ZS230818P00130000 | 2023-06-07 3:57PM EDT | 130.00 | 5.25 | 5.15 | 5.40 | +1.40 | +36.36% | 82 | 417 | 46.34% |
| ZS230818P00135000 | 2023-06-07 3:17PM EDT | 135.00 | 7.00 | 6.75 | 7.00 | +2.13 | +43.74% | 21 | 279 | 45.24% |
| ZS230818P00140000 | 2023-06-07 2:26PM EDT | 140.00 | 8.10 | 8.60 | 8.95 | +1.70 | +26.56% | 11 | 192 | 44.30% |
| ZS230818P00145000 | 2023-06-07 3:30PM EDT | 145.00 | 11.25 | 10.90 | 11.15 | +3.35 | +42.41% | 249 | 400 | 43.03% |
| ZS230818P00150000 | 2023-06-07 3:09PM EDT | 150.00 | 13.60 | 13.50 | 13.80 | +3.50 | +34.65% | 65 | 32 | 42.17% |
| ZS230818P00155000 | 2023-06-06 12:14PM EDT | 155.00 | 12.56 | 16.45 | 16.85 | 0.00 | - | 4 | 44 | 41.53% |
| ZS230818P00160000 | 2023-06-06 11:32AM EDT | 160.00 | 15.31 | 19.70 | 20.20 | 0.00 | - | 6 | 11 | 40.77% |
| ZS230818P00165000 | 2023-05-10 1:24PM EDT | 165.00 | 47.65 | 22.95 | 24.30 | 0.00 | - | 1 | 1 | 42.08% |
| ZS230818P00170000 | 2023-06-05 1:15PM EDT | 170.00 | 24.31 | 27.10 | 28.00 | 0.00 | - | 2 | 2 | 40.37% |
| ZS230818P00175000 | 2023-02-01 2:45PM EDT | 175.00 | 53.45 | 55.95 | 56.85 | 0.00 | - | 1 | 178 | 141.33% |
| ZS230818P00180000 | 2023-05-10 12:06PM EDT | 180.00 | 61.15 | 35.75 | 36.65 | 0.00 | - | 2 | 0 | 39.97% |
| ZS230818P00185000 | 2023-02-21 1:10PM EDT | 185.00 | 59.66 | 71.35 | 72.55 | 0.00 | - | 2 | 0 | 172.69% |
| ZS230818P00190000 | 2023-06-01 3:32PM EDT | 190.00 | 54.35 | 44.95 | 46.00 | 0.00 | - | 29 | 16 | 40.87% |
| ZS230818P00195000 | 2023-05-09 10:58AM EDT | 195.00 | 82.55 | 49.40 | 51.10 | 0.00 | - | 5 | 0 | 44.78% |
| ZS230818P00200000 | 2023-06-02 10:35AM EDT | 200.00 | 54.20 | 54.60 | 55.75 | 0.00 | - | 20 | 0 | 43.53% |
| ZS230818P00210000 | 2023-02-13 2:03PM EDT | 210.00 | 76.67 | 101.25 | 104.30 | 0.00 | - | - | 0 | 216.19% |
© 2023 Yahoo. All rights reserved.