ZS - Zscaler, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS231117C00045000 | 2023-06-01 10:12AM EDT | 45.00 | 87.51 | 108.30 | 110.25 | 0.00 | - | - | 1 | 112.06% |
| ZS231117C00055000 | 2023-05-04 3:40PM EDT | 55.00 | 37.20 | 88.45 | 89.70 | 0.00 | - | - | 2 | 0.00% |
| ZS231117C00065000 | 2023-04-27 3:30PM EDT | 65.00 | 34.50 | 67.80 | 69.00 | 0.00 | - | 2 | 2 | 0.00% |
| ZS231117C00070000 | 2023-05-10 9:49AM EDT | 70.00 | 47.30 | 84.80 | 86.15 | 0.00 | - | - | 1 | 87.35% |
| ZS231117C00075000 | 2023-05-19 9:43AM EDT | 75.00 | 53.25 | 80.05 | 81.25 | 0.00 | - | 1 | 55 | 82.24% |
| ZS231117C00080000 | 2023-05-18 2:53PM EDT | 80.00 | 48.44 | 75.20 | 76.85 | 0.00 | - | 4 | 10 | 78.85% |
| ZS231117C00085000 | 2023-06-05 11:52AM EDT | 85.00 | 65.20 | 71.00 | 71.95 | 0.00 | - | 2 | 145 | 75.85% |
| ZS231117C00090000 | 2023-06-02 3:20PM EDT | 90.00 | 57.20 | 66.50 | 67.30 | 0.00 | - | 1 | 129 | 72.53% |
| ZS231117C00095000 | 2023-06-02 3:20PM EDT | 95.00 | 53.00 | 61.85 | 63.05 | 0.00 | - | 4 | 50 | 69.79% |
| ZS231117C00100000 | 2023-06-05 1:18PM EDT | 100.00 | 54.63 | 57.75 | 58.70 | 0.00 | - | 4 | 53 | 67.94% |
| ZS231117C00105000 | 2023-06-02 2:56PM EDT | 105.00 | 45.30 | 53.35 | 54.50 | 0.00 | - | 5 | 96 | 65.41% |
| ZS231117C00110000 | 2023-06-05 9:30AM EDT | 110.00 | 41.53 | 49.50 | 50.40 | 0.00 | - | 1 | 55 | 63.95% |
| ZS231117C00115000 | 2023-06-06 3:49PM EDT | 115.00 | 45.20 | 45.55 | 46.45 | +3.95 | +9.58% | 1 | 89 | 62.18% |
| ZS231117C00120000 | 2023-06-06 1:01PM EDT | 120.00 | 41.95 | 41.90 | 42.50 | +5.10 | +13.84% | 1 | 148 | 60.58% |
| ZS231117C00125000 | 2023-06-06 3:12PM EDT | 125.00 | 38.97 | 38.30 | 39.05 | +3.47 | +9.77% | 12 | 167 | 59.48% |
| ZS231117C00130000 | 2023-06-05 1:13PM EDT | 130.00 | 32.36 | 35.05 | 35.40 | 0.00 | - | 33 | 129 | 58.18% |
| ZS231117C00135000 | 2023-06-06 3:11PM EDT | 135.00 | 32.22 | 31.80 | 32.30 | +4.63 | +16.78% | 14 | 67 | 57.26% |
| ZS231117C00140000 | 2023-06-06 2:09PM EDT | 140.00 | 28.82 | 28.70 | 29.25 | +5.38 | +22.95% | 2 | 234 | 56.18% |
| ZS231117C00145000 | 2023-06-06 10:33AM EDT | 145.00 | 24.25 | 25.85 | 26.35 | +1.82 | +8.11% | 3 | 130 | 55.22% |
| ZS231117C00150000 | 2023-06-06 3:54PM EDT | 150.00 | 23.07 | 23.15 | 23.65 | +3.16 | +15.87% | 20 | 363 | 54.28% |
| ZS231117C00155000 | 2023-06-06 3:25PM EDT | 155.00 | 20.50 | 20.65 | 21.15 | +2.31 | +12.70% | 9 | 252 | 53.44% |
| ZS231117C00160000 | 2023-06-06 2:55PM EDT | 160.00 | 18.55 | 18.40 | 18.80 | +2.33 | +14.36% | 4 | 385 | 52.67% |
| ZS231117C00165000 | 2023-06-06 3:41PM EDT | 165.00 | 16.08 | 16.20 | 17.10 | +3.90 | +32.02% | 3 | 51 | 52.36% |
| ZS231117C00170000 | 2023-06-02 1:31PM EDT | 170.00 | 12.13 | 14.40 | 14.75 | 0.00 | - | 56 | 85 | 51.34% |
| ZS231117C00175000 | 2023-06-06 9:56AM EDT | 175.00 | 11.78 | 12.65 | 13.20 | +0.73 | +6.61% | 1 | 14 | 50.98% |
| ZS231117C00180000 | 2023-06-06 10:02AM EDT | 180.00 | 10.10 | 11.10 | 11.50 | +0.63 | +6.65% | 2 | 89 | 50.31% |
| ZS231117C00185000 | 2023-06-06 2:05PM EDT | 185.00 | 9.95 | 9.70 | 10.10 | +1.65 | +19.88% | 13 | 930 | 50.37% |
| ZS231117C00190000 | 2023-06-06 1:28PM EDT | 190.00 | 8.57 | 8.45 | 8.80 | +1.47 | +20.70% | 13 | 98 | 49.82% |
| ZS231117C00195000 | 2023-06-06 10:13AM EDT | 195.00 | 7.55 | 7.35 | 7.75 | +0.70 | +10.22% | 1 | 25 | 49.63% |
| ZS231117C00200000 | 2023-06-06 11:34AM EDT | 200.00 | 6.70 | 6.35 | 6.70 | +1.30 | +24.07% | 237 | 80 | 49.11% |
PutsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS231117P00045000 | 2023-06-06 12:17PM EDT | 45.00 | 0.11 | 0.01 | 0.20 | -0.35 | -76.09% | 5 | 3 | 75.39% |
| ZS231117P00050000 | 2023-05-10 9:34AM EDT | 50.00 | 0.80 | 0.04 | 0.42 | 0.00 | - | 3 | 11 | 76.76% |
| ZS231117P00055000 | 2023-06-06 12:17PM EDT | 55.00 | 0.22 | 0.13 | 0.36 | -0.34 | -60.71% | 5 | 91 | 71.19% |
| ZS231117P00060000 | 2023-05-30 9:30AM EDT | 60.00 | 0.73 | 0.23 | 0.57 | 0.00 | - | 4 | 60 | 70.61% |
| ZS231117P00065000 | 2023-06-02 2:35PM EDT | 65.00 | 0.60 | 0.37 | 0.72 | 0.00 | - | 2 | 210 | 68.51% |
| ZS231117P00070000 | 2023-06-02 12:40PM EDT | 70.00 | 0.80 | 0.53 | 0.90 | 0.00 | - | 15 | 310 | 66.33% |
| ZS231117P00075000 | 2023-06-02 11:21AM EDT | 75.00 | 1.14 | 0.67 | 1.00 | 0.00 | - | 13 | 28 | 62.96% |
| ZS231117P00080000 | 2023-06-02 2:05PM EDT | 80.00 | 1.29 | 0.96 | 1.44 | 0.00 | - | 3 | 56 | 62.52% |
| ZS231117P00085000 | 2023-06-05 1:24PM EDT | 85.00 | 1.58 | 1.31 | 1.57 | 0.00 | - | 2 | 100 | 59.94% |
| ZS231117P00090000 | 2023-06-06 12:38PM EDT | 90.00 | 1.83 | 1.68 | 1.81 | -0.28 | -13.27% | 10 | 170 | 57.69% |
| ZS231117P00095000 | 2023-06-02 3:25PM EDT | 95.00 | 3.14 | 2.18 | 2.29 | 0.00 | - | 9 | 323 | 56.45% |
| ZS231117P00100000 | 2023-06-06 9:58AM EDT | 100.00 | 3.08 | 2.75 | 2.88 | -0.22 | -6.67% | 1 | 89 | 55.20% |
| ZS231117P00105000 | 2023-06-06 11:44AM EDT | 105.00 | 3.60 | 3.45 | 3.60 | -0.62 | -14.69% | 10 | 100 | 54.11% |
| ZS231117P00110000 | 2023-06-06 12:09PM EDT | 110.00 | 4.45 | 4.25 | 4.45 | -0.67 | -13.09% | 9 | 235 | 53.02% |
| ZS231117P00115000 | 2023-06-05 3:55PM EDT | 115.00 | 5.60 | 5.20 | 5.40 | -0.60 | -9.68% | 3 | 74 | 51.90% |
| ZS231117P00120000 | 2023-06-06 12:08PM EDT | 120.00 | 6.56 | 6.30 | 6.50 | -0.79 | -10.75% | 11 | 254 | 50.83% |
| ZS231117P00125000 | 2023-06-06 3:12PM EDT | 125.00 | 7.62 | 7.55 | 7.80 | -1.38 | -15.33% | 11 | 165 | 50.26% |
| ZS231117P00130000 | 2023-06-06 3:47PM EDT | 130.00 | 9.25 | 9.05 | 9.35 | -1.25 | -11.90% | 7 | 172 | 49.59% |
| ZS231117P00135000 | 2023-06-06 10:12AM EDT | 135.00 | 11.30 | 10.70 | 11.00 | -2.01 | -15.10% | 10 | 342 | 48.66% |
| ZS231117P00140000 | 2023-06-06 10:07AM EDT | 140.00 | 13.23 | 12.50 | 12.90 | -3.95 | -22.99% | 3 | 101 | 47.93% |
| ZS231117P00145000 | 2023-06-06 3:50PM EDT | 145.00 | 15.02 | 14.55 | 14.95 | -2.40 | -13.78% | 13 | 54 | 47.08% |
| ZS231117P00150000 | 2023-06-06 1:13PM EDT | 150.00 | 17.10 | 16.75 | 17.10 | -3.15 | -15.56% | 13 | 106 | 46.00% |
| ZS231117P00155000 | 2023-06-02 10:44AM EDT | 155.00 | 22.64 | 19.20 | 19.75 | 0.00 | - | 10 | 10 | 45.67% |
| ZS231117P00160000 | 2023-06-06 11:44AM EDT | 160.00 | 22.46 | 21.85 | 22.50 | -4.04 | -15.25% | 97 | 2 | 45.08% |
| ZS231117P00170000 | 2023-06-05 12:41PM EDT | 170.00 | 31.35 | 27.80 | 28.45 | 0.00 | - | 2 | 16 | 43.57% |
| ZS231117P00175000 | 2023-06-06 1:18PM EDT | 175.00 | 31.48 | 31.00 | 31.75 | -5.22 | -14.22% | 9 | 9 | 42.92% |
| ZS231117P00180000 | 2023-06-01 11:29AM EDT | 180.00 | 49.10 | 34.45 | 35.30 | 0.00 | - | - | 12 | 42.45% |
| ZS231117P00190000 | 2023-06-02 11:17AM EDT | 190.00 | 47.95 | 41.90 | 42.75 | 0.00 | - | 1 | 37 | 41.09% |
| ZS231117P00195000 | 2023-06-01 12:31PM EDT | 195.00 | 61.25 | 45.80 | 46.60 | 0.00 | - | - | 13 | 40.05% |
| ZS231117P00200000 | 2023-06-01 10:53AM EDT | 200.00 | 67.80 | 49.90 | 50.65 | 0.00 | - | - | 10 | 39.13% |
© 2023 Yahoo. All rights reserved.