Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230217C00075000 | 2022-07-27 2:52PM EST | 75.00 | 79.19 | 106.60 | 109.15 | 0.00 | - | - | 10 | 1,084.13% |
| ZS230217C00110000 | 2022-08-09 2:13PM EST | 110.00 | 63.45 | 77.05 | 78.90 | 0.00 | - | 1 | 1 | 705.44% |
| ZS230217C00125000 | 2022-07-27 8:59AM EST | 125.00 | 38.79 | 65.75 | 67.35 | 0.00 | - | - | 16 | 615.09% |
| ZS230217C00145000 | 2022-07-14 9:33AM EST | 145.00 | 31.25 | 51.75 | 53.20 | 0.00 | - | - | 16 | 522.14% |
| ZS230217C00150000 | 2022-08-10 1:06PM EST | 150.00 | 50.40 | 48.65 | 50.05 | +13.80 | +37.70% | 2 | 13 | 504.08% |
| ZS230217C00155000 | 2022-08-04 2:01PM EST | 155.00 | 33.09 | 45.30 | 46.90 | 0.00 | - | - | 0 | 485.01% |
| ZS230217C00160000 | 2022-08-03 12:22PM EST | 160.00 | 32.50 | 42.35 | 43.95 | 0.00 | - | 1 | 10 | 468.88% |
| ZS230217C00165000 | 2022-08-01 2:46PM EST | 165.00 | 24.45 | 39.80 | 41.15 | 0.00 | - | - | 19 | 455.25% |
| ZS230217C00170000 | 2022-08-10 1:06PM EST | 170.00 | 38.74 | 37.20 | 38.30 | +9.80 | +33.86% | 1 | 57 | 441.02% |
| ZS230217C00175000 | 2022-08-10 1:25PM EST | 175.00 | 36.15 | 34.90 | 35.80 | +10.55 | +41.21% | 45 | 52 | 429.54% |
| ZS230217C00180000 | 2022-08-10 8:54AM EST | 180.00 | 29.39 | 32.35 | 33.30 | +5.84 | +24.80% | 1 | 29 | 416.68% |
| ZS230217C00185000 | 2022-08-08 2:10PM EST | 185.00 | 23.90 | 30.05 | 30.80 | 0.00 | - | - | 67 | 404.64% |
| ZS230217C00190000 | 2022-08-09 12:00PM EST | 190.00 | 19.30 | 27.85 | 28.85 | 0.00 | - | 12 | 36 | 395.14% |
| ZS230217C00195000 | 2022-08-11 10:45AM EST | 195.00 | 28.15 | 25.90 | 26.70 | +9.80 | +53.41% | 3 | 68 | 385.47% |
| ZS230217C00200000 | 2022-08-11 12:10PM EST | 200.00 | 25.15 | 24.00 | 24.80 | +8.50 | +51.05% | 5 | 29 | 376.72% |
| ZS230217C00210000 | 2022-08-11 9:10AM EST | 210.00 | 23.55 | 20.00 | 21.35 | +9.90 | +72.53% | 3 | 22 | 358.55% |
| ZS230217C00220000 | 2022-08-11 1:18PM EST | 220.00 | 17.65 | 17.20 | 18.05 | +6.00 | +51.50% | 8 | 218 | 344.54% |
| ZS230217C00230000 | 2022-08-11 1:13PM EST | 230.00 | 15.10 | 14.65 | 15.30 | +6.95 | +85.28% | 17 | 11 | 332.30% |
| ZS230217C00240000 | 2022-08-11 10:54AM EST | 240.00 | 13.30 | 11.90 | 13.20 | +5.50 | +70.51% | 2 | 5 | 320.18% |
| ZS230217C00250000 | 2022-08-11 10:53AM EST | 250.00 | 11.30 | 10.05 | 10.85 | +4.85 | +75.19% | 59 | 2 | 309.19% |
| ZS230217C00260000 | 2022-08-11 10:54AM EST | 260.00 | 9.35 | 8.55 | 9.25 | +9.35 | - | 22 | - | 302.12% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230217P00075000 | 2022-08-10 8:57AM EST | 75.00 | 2.14 | 0.68 | 2.48 | -0.58 | -21.32% | 22 | 24 | 190.23% |
| ZS230217P00080000 | 2022-08-10 9:00AM EST | 80.00 | 2.64 | 0.94 | 3.00 | -0.61 | -18.77% | 2 | 8 | 182.62% |
| ZS230217P00085000 | 2022-08-08 11:22AM EST | 85.00 | 3.30 | 2.70 | 3.10 | 0.00 | - | - | 15 | 185.06% |
| ZS230217P00090000 | 2022-08-10 11:47AM EST | 90.00 | 3.50 | 3.25 | 3.60 | -3.20 | -47.76% | - | 3 | 176.22% |
| ZS230217P00095000 | 2022-07-22 9:26AM EST | 95.00 | 6.02 | 4.05 | 4.30 | 0.00 | - | - | 1 | 169.97% |
| ZS230217P00100000 | 2022-08-10 11:46AM EST | 100.00 | 4.80 | 4.75 | 5.00 | -1.30 | -21.31% | 5 | 10 | 161.43% |
| ZS230217P00105000 | 2022-08-11 10:29AM EST | 105.00 | 5.10 | 5.55 | 5.80 | -3.10 | -37.80% | 4 | 1 | 153.05% |
| ZS230217P00110000 | 2022-08-05 2:45PM EST | 110.00 | 8.35 | 6.40 | 6.70 | 0.00 | - | - | 6 | 144.31% |
| ZS230217P00115000 | 2022-08-11 11:27AM EST | 115.00 | 7.10 | 7.00 | 7.65 | -1.40 | -16.47% | 1 | 3 | 133.23% |
| ZS230217P00120000 | 2022-08-11 11:23AM EST | 120.00 | 8.10 | 8.00 | 8.75 | -2.80 | -25.69% | 1 | 22 | 123.77% |
| ZS230217P00125000 | 2022-08-10 9:19AM EST | 125.00 | 10.00 | 9.50 | 9.85 | -0.30 | -2.91% | 1 | 4 | 115.04% |
| ZS230217P00130000 | 2022-08-10 9:25AM EST | 130.00 | 11.35 | 10.60 | 11.10 | -0.30 | -2.58% | 3 | 7 | 103.20% |
| ZS230217P00135000 | 2022-08-10 9:31AM EST | 135.00 | 12.70 | 12.10 | 12.45 | -2.90 | -18.59% | 7 | 45 | 91.17% |
| ZS230217P00140000 | 2022-08-10 10:25AM EST | 140.00 | 14.10 | 13.40 | 13.90 | -3.55 | -20.11% | 2 | 11 | 75.10% |
| ZS230217P00145000 | 2022-08-11 11:33AM EST | 145.00 | 14.60 | 15.10 | 15.70 | -3.00 | -17.05% | 1 | 28 | 55.32% |
| ZS230217P00150000 | 2022-08-11 11:27AM EST | 150.00 | 16.45 | 16.80 | 17.55 | -5.35 | -24.54% | 3 | 102 | 0.00% |
| ZS230217P00155000 | 2022-08-10 11:30AM EST | 155.00 | 19.05 | 18.50 | 19.35 | -4.30 | -18.42% | 1 | 26 | 0.00% |
| ZS230217P00160000 | 2022-08-11 10:27AM EST | 160.00 | 19.50 | 20.60 | 21.05 | -6.95 | -26.28% | 4 | 76 | 0.00% |
| ZS230217P00165000 | 2022-08-11 11:27AM EST | 165.00 | 22.25 | 22.75 | 23.30 | -3.20 | -12.57% | 4 | 36 | 0.00% |
| ZS230217P00170000 | 2022-08-11 10:24AM EST | 170.00 | 23.65 | 24.90 | 25.30 | -7.85 | -24.92% | 6 | 66 | 0.00% |
| ZS230217P00175000 | 2022-08-10 12:57PM EST | 175.00 | 26.95 | 27.45 | 27.95 | -7.25 | -21.20% | 4 | 138 | 0.00% |
| ZS230217P00180000 | 2022-08-11 10:27AM EST | 180.00 | 28.15 | 29.85 | 30.30 | -6.25 | -18.17% | 5 | 58 | 0.00% |
| ZS230217P00185000 | 2022-08-10 12:48PM EST | 185.00 | 31.95 | 32.50 | 33.10 | -5.40 | -14.46% | 12 | 36 | 0.00% |
| ZS230217P00190000 | 2022-08-11 10:27AM EST | 190.00 | 33.30 | 35.25 | 36.00 | -9.85 | -22.83% | 4 | 67 | 0.00% |
| ZS230217P00195000 | 2022-08-11 10:27AM EST | 195.00 | 36.00 | 38.10 | 38.65 | -6.35 | -14.99% | 13 | 71 | 0.00% |
| ZS230217P00200000 | 2022-08-10 10:41AM EST | 200.00 | 41.95 | 41.10 | 41.90 | -19.50 | -31.73% | 2 | 6 | 0.00% |
| ZS230217P00210000 | 2022-07-15 2:42PM EST | 210.00 | 69.55 | 47.15 | 48.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
