ZS - Zscaler, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230609C00070000 | 2023-05-01 9:30AM EDT | 70.00 | 21.14 | 63.15 | 65.10 | 0.00 | - | - | 1 | 0.00% |
| ZS230609C00080000 | 2023-05-26 3:50PM EDT | 80.00 | 51.70 | 62.00 | 63.05 | 0.00 | - | 3 | 3 | 189.06% |
| ZS230609C00086000 | 2023-05-15 12:34PM EDT | 86.00 | 33.75 | 56.00 | 57.10 | 0.00 | - | 1 | 20 | 171.68% |
| ZS230609C00087000 | 2023-05-11 9:34AM EDT | 87.00 | 30.65 | 55.10 | 55.95 | 0.00 | - | 1 | 4 | 164.06% |
| ZS230609C00090000 | 2023-06-01 3:39PM EDT | 90.00 | 45.91 | 51.80 | 53.10 | 0.00 | - | 3 | 8 | 138.28% |
| ZS230609C00091000 | 2023-05-09 10:28AM EDT | 91.00 | 23.58 | 50.95 | 51.90 | 0.00 | - | - | 6 | 127.34% |
| ZS230609C00092000 | 2023-05-16 9:45AM EDT | 92.00 | 28.80 | 50.10 | 50.90 | 0.00 | - | 1 | 11 | 143.36% |
| ZS230609C00093000 | 2023-05-26 10:09AM EDT | 93.00 | 35.35 | 49.15 | 49.90 | 0.00 | - | 1 | 19 | 144.14% |
| ZS230609C00094000 | 2023-06-01 10:02AM EDT | 94.00 | 38.45 | 47.95 | 48.90 | 0.00 | - | 1 | 5 | 118.75% |
| ZS230609C00095000 | 2023-05-22 2:21PM EDT | 95.00 | 34.78 | 47.25 | 47.95 | 0.00 | - | 30 | 28 | 147.27% |
| ZS230609C00096000 | 2023-06-02 2:35PM EDT | 96.00 | 49.08 | 46.00 | 46.90 | +17.68 | +56.31% | 1 | 21 | 120.70% |
| ZS230609C00097000 | 2023-05-22 9:32AM EDT | 97.00 | 30.35 | 45.05 | 46.05 | 0.00 | - | 1 | 3 | 134.77% |
| ZS230609C00098000 | 2023-05-22 9:33AM EDT | 98.00 | 29.40 | 44.00 | 45.00 | 0.00 | - | 1 | 2 | 124.61% |
| ZS230609C00099000 | 2023-05-15 11:39AM EDT | 99.00 | 47.80 | 43.05 | 43.95 | +27.05 | +130.36% | 1 | 0 | 121.48% |
| ZS230609C00100000 | 2023-06-02 12:49PM EDT | 100.00 | 46.08 | 42.15 | 43.00 | +10.61 | +29.91% | 146 | 155 | 128.32% |
| ZS230609C00101000 | 2023-06-01 9:41AM EDT | 101.00 | 30.28 | 40.90 | 41.95 | 0.00 | - | 2 | 11 | 99.61% |
| ZS230609C00102000 | 2023-05-23 2:53PM EDT | 102.00 | 39.70 | 40.15 | 40.90 | +14.84 | +59.69% | 2 | 7 | 116.21% |
| ZS230609C00104000 | 2023-06-02 3:47PM EDT | 104.00 | 38.44 | 38.10 | 38.90 | +11.04 | +40.29% | 5 | 16 | 107.03% |
| ZS230609C00105000 | 2023-06-02 11:21AM EDT | 105.00 | 40.50 | 37.05 | 37.85 | +8.24 | +25.54% | 1 | 27 | 95.70% |
| ZS230609C00106000 | 2023-06-02 1:30PM EDT | 106.00 | 41.40 | 36.00 | 37.00 | +10.11 | +32.31% | 2 | 54 | 101.17% |
| ZS230609C00107000 | 2023-06-01 3:03PM EDT | 107.00 | 30.36 | 34.95 | 35.95 | 0.00 | - | 21 | 25 | 90.63% |
| ZS230609C00109000 | 2023-05-31 9:45AM EDT | 109.00 | 25.80 | 33.10 | 33.95 | 0.00 | - | 7 | 8 | 95.70% |
| ZS230609C00110000 | 2023-06-02 11:21AM EDT | 110.00 | 35.50 | 32.05 | 32.95 | +9.53 | +36.70% | 3 | 33 | 90.04% |
| ZS230609C00111000 | 2023-06-01 12:17PM EDT | 111.00 | 30.25 | 31.25 | 31.90 | +4.27 | +16.44% | 1 | 41 | 94.92% |
| ZS230609C00112000 | 2023-06-01 2:13PM EDT | 112.00 | 25.86 | 30.05 | 31.10 | 0.00 | - | 4 | 10 | 91.99% |
| ZS230609C00113000 | 2023-05-31 10:12AM EDT | 113.00 | 21.58 | 29.10 | 30.00 | 0.00 | - | 2 | 9 | 86.91% |
| ZS230609C00114000 | 2023-06-01 9:37AM EDT | 114.00 | 16.65 | 28.10 | 28.95 | 0.00 | - | 1 | 10 | 81.84% |
| ZS230609C00115000 | 2023-06-02 2:42PM EDT | 115.00 | 29.34 | 27.15 | 28.05 | +6.44 | +28.12% | 3 | 130 | 85.16% |
| ZS230609C00116000 | 2023-06-01 2:58PM EDT | 116.00 | 22.05 | 26.05 | 27.05 | 0.00 | - | 7 | 13 | 78.52% |
| ZS230609C00117000 | 2023-06-02 2:42PM EDT | 117.00 | 27.41 | 25.20 | 26.05 | +7.51 | +37.74% | 2 | 31 | 81.05% |
| ZS230609C00118000 | 2023-06-02 9:32AM EDT | 118.00 | 26.63 | 24.25 | 25.20 | +7.08 | +36.21% | 1 | 62 | 83.89% |
| ZS230609C00119000 | 2023-06-02 1:30PM EDT | 119.00 | 27.80 | 23.35 | 24.15 | +9.05 | +48.27% | 5 | 32 | 82.03% |
| ZS230609C00120000 | 2023-06-02 3:57PM EDT | 120.00 | 22.40 | 22.25 | 23.05 | +3.97 | +21.54% | 11 | 62 | 73.83% |
| ZS230609C00121000 | 2023-06-01 1:57PM EDT | 121.00 | 17.20 | 21.15 | 22.00 | 0.00 | - | 7 | 11 | 66.41% |
| ZS230609C00122000 | 2023-06-02 1:53PM EDT | 122.00 | 24.25 | 20.20 | 20.95 | +7.75 | +46.97% | 1 | 13 | 63.57% |
| ZS230609C00123000 | 2023-06-01 1:57PM EDT | 123.00 | 15.65 | 19.35 | 20.05 | 0.00 | - | 6 | 17 | 67.48% |
| ZS230609C00124000 | 2023-06-02 1:48PM EDT | 124.00 | 22.76 | 18.30 | 19.05 | +8.01 | +54.31% | 2 | 24 | 63.28% |
| ZS230609C00125000 | 2023-06-02 2:53PM EDT | 125.00 | 18.50 | 17.35 | 18.25 | +4.00 | +27.59% | 6 | 86 | 65.53% |
| ZS230609C00126000 | 2023-06-01 2:07PM EDT | 126.00 | 19.00 | 16.30 | 17.20 | +5.00 | +35.71% | 1 | 29 | 60.45% |
| ZS230609C00127000 | 2023-06-02 12:16PM EDT | 127.00 | 18.38 | 15.45 | 16.15 | +6.18 | +50.66% | 7 | 129 | 59.28% |
| ZS230609C00128000 | 2023-06-02 9:52AM EDT | 128.00 | 14.70 | 14.50 | 15.35 | +2.80 | +23.53% | 1 | 87 | 60.16% |
| ZS230609C00129000 | 2023-06-02 11:11AM EDT | 129.00 | 17.80 | 13.60 | 14.20 | +6.30 | +54.78% | 8 | 122 | 56.10% |
| ZS230609C00130000 | 2023-06-02 3:56PM EDT | 130.00 | 12.62 | 12.75 | 13.30 | +2.27 | +21.93% | 22 | 81 | 56.30% |
| ZS230609C00131000 | 2023-06-02 3:41PM EDT | 131.00 | 11.99 | 11.75 | 12.30 | +1.96 | +19.54% | 102 | 150 | 52.88% |
| ZS230609C00132000 | 2023-06-02 3:15PM EDT | 132.00 | 11.15 | 10.70 | 11.35 | +2.10 | +23.20% | 31 | 256 | 56.74% |
| ZS230609C00133000 | 2023-06-02 2:50PM EDT | 133.00 | 11.05 | 9.95 | 10.50 | +2.25 | +25.57% | 73 | 105 | 50.39% |
| ZS230609C00134000 | 2023-06-02 3:43PM EDT | 134.00 | 9.40 | 9.00 | 9.50 | +1.25 | +15.34% | 119 | 78 | 52.05% |
| ZS230609C00135000 | 2023-06-02 3:36PM EDT | 135.00 | 8.40 | 8.40 | 8.65 | +0.74 | +9.66% | 502 | 556 | 50.76% |
| ZS230609C00136000 | 2023-06-02 3:41PM EDT | 136.00 | 7.75 | 7.50 | 7.90 | +0.55 | +7.64% | 468 | 373 | 50.73% |
| ZS230609C00137000 | 2023-06-02 3:51PM EDT | 137.00 | 7.20 | 6.65 | 7.25 | +0.29 | +4.20% | 91 | 75 | 51.71% |
| ZS230609C00138000 | 2023-06-02 2:51PM EDT | 138.00 | 6.95 | 6.05 | 6.40 | +0.65 | +10.32% | 54 | 71 | 49.19% |
| ZS230609C00140000 | 2023-06-02 3:54PM EDT | 140.00 | 4.79 | 4.80 | 5.00 | -0.70 | -12.75% | 557 | 281 | 47.22% |
| ZS230609C00145000 | 2023-06-02 3:58PM EDT | 145.00 | 2.35 | 2.38 | 2.52 | -1.44 | -37.99% | 1,895 | 237 | 46.34% |
| ZS230609C00150000 | 2023-06-02 3:59PM EDT | 150.00 | 1.00 | 0.97 | 1.23 | -1.55 | -60.78% | 3,488 | 360 | 48.46% |
| ZS230609C00155000 | 2023-06-02 3:56PM EDT | 155.00 | 0.40 | 0.34 | 0.49 | -1.20 | -75.00% | 353 | 171 | 48.49% |
| ZS230609C00160000 | 2023-06-02 3:51PM EDT | 160.00 | 0.21 | 0.15 | 0.27 | -0.80 | -79.21% | 288 | 273 | 50.59% |
| ZS230609C00165000 | 2023-06-02 3:37PM EDT | 165.00 | 0.10 | 0.05 | 0.17 | -0.59 | -85.51% | 173 | 132 | 54.39% |
| ZS230609C00170000 | 2023-06-02 3:41PM EDT | 170.00 | 0.09 | 0.03 | 0.09 | -0.31 | -77.50% | 216 | 173 | 58.01% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230609P00060000 | 2023-05-03 3:33PM EDT | 60.00 | 0.60 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 193.75% |
| ZS230609P00065000 | 2023-05-12 9:57AM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 181.25% |
| ZS230609P00070000 | 2023-05-08 12:40PM EDT | 70.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 162.50% |
| ZS230609P00075000 | 2023-05-08 10:46AM EDT | 75.00 | 0.68 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 150.00% |
| ZS230609P00078000 | 2023-05-08 1:51PM EDT | 78.00 | 0.58 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 173.44% |
| ZS230609P00080000 | 2023-06-02 9:30AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 2 | 47 | 134.38% |
| ZS230609P00082000 | 2023-05-18 10:21AM EDT | 82.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 160.16% |
| ZS230609P00083000 | 2023-06-01 3:59PM EDT | 83.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 134.38% |
| ZS230609P00084000 | 2023-06-02 1:24PM EDT | 84.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 8 | 9 | 131.25% |
| ZS230609P00085000 | 2023-05-18 3:48PM EDT | 85.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 128.13% |
| ZS230609P00086000 | 2023-06-02 2:48PM EDT | 86.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 10 | 12 | 129.69% |
| ZS230609P00087000 | 2023-05-10 10:37AM EDT | 87.00 | 0.58 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 126.56% |
| ZS230609P00088000 | 2023-05-02 10:31AM EDT | 88.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ZS230609P00089000 | 2023-06-01 9:57AM EDT | 89.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 121.88% |
| ZS230609P00090000 | 2023-06-02 3:28PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 21 | 35 | 125.00% |
| ZS230609P00092000 | 2023-06-02 2:24PM EDT | 92.00 | 0.01 | 0.00 | 0.04 | -0.10 | -90.91% | 1 | 57 | 117.19% |
| ZS230609P00093000 | 2023-06-01 9:51AM EDT | 93.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 8 | 19 | 110.94% |
| ZS230609P00094000 | 2023-05-15 1:14PM EDT | 94.00 | 0.64 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 114.06% |
| ZS230609P00095000 | 2023-06-02 12:42PM EDT | 95.00 | 0.04 | 0.00 | 0.04 | -0.09 | -69.23% | 12 | 95 | 109.38% |
| ZS230609P00096000 | 2023-05-30 12:48PM EDT | 96.00 | 0.24 | 0.00 | 1.02 | 0.00 | - | 1 | 3 | 168.55% |
| ZS230609P00097000 | 2023-05-16 11:04AM EDT | 97.00 | 0.98 | 0.00 | 0.03 | 0.00 | - | - | 1 | 101.56% |
| ZS230609P00098000 | 2023-05-08 2:57PM EDT | 98.00 | 3.71 | 0.00 | 0.03 | 0.00 | - | - | 1 | 98.44% |
| ZS230609P00100000 | 2023-06-02 1:59PM EDT | 100.00 | 0.02 | 0.01 | 0.03 | -0.21 | -91.30% | 81 | 186 | 96.88% |
| ZS230609P00101000 | 2023-05-31 2:35PM EDT | 101.00 | 0.36 | 0.00 | 0.08 | 0.00 | - | 9 | 50 | 101.56% |
| ZS230609P00102000 | 2023-06-01 3:59PM EDT | 102.00 | 0.01 | 0.00 | 0.06 | -0.32 | -96.97% | 3 | 38 | 95.31% |
| ZS230609P00103000 | 2023-06-02 10:19AM EDT | 103.00 | 0.04 | 0.00 | 0.04 | -0.41 | -91.11% | 1 | 3 | 89.06% |
| ZS230609P00104000 | 2023-06-01 2:33PM EDT | 104.00 | 0.40 | 0.00 | 0.04 | 0.00 | - | 25 | 27 | 86.72% |
| ZS230609P00105000 | 2023-06-02 3:51PM EDT | 105.00 | 0.05 | 0.01 | 0.05 | -0.30 | -85.71% | 4 | 128 | 88.28% |
| ZS230609P00106000 | 2023-06-02 10:21AM EDT | 106.00 | 0.03 | 0.00 | 0.05 | -0.46 | -93.88% | 4 | 24 | 83.59% |
| ZS230609P00107000 | 2023-06-01 3:12PM EDT | 107.00 | 0.02 | 0.00 | 0.07 | -0.43 | -95.56% | 9 | 32 | 84.38% |
| ZS230609P00108000 | 2023-06-02 10:18AM EDT | 108.00 | 0.21 | 0.00 | 0.07 | -0.34 | -61.82% | 2 | 30 | 82.03% |
| ZS230609P00109000 | 2023-06-01 3:44PM EDT | 109.00 | 0.58 | 0.00 | 0.11 | 0.00 | - | 10 | 43 | 84.38% |
| ZS230609P00110000 | 2023-06-02 1:35PM EDT | 110.00 | 0.03 | 0.00 | 0.08 | -0.66 | -95.65% | 165 | 290 | 78.52% |
| ZS230609P00111000 | 2023-06-02 9:35AM EDT | 111.00 | 0.02 | 0.01 | 0.04 | -0.73 | -97.33% | 3 | 18 | 71.88% |
| ZS230609P00112000 | 2023-06-02 2:33PM EDT | 112.00 | 0.04 | 0.00 | 0.12 | -0.74 | -94.87% | 131 | 89 | 77.73% |
| ZS230609P00113000 | 2023-06-01 3:26PM EDT | 113.00 | 0.12 | 0.00 | 0.09 | -0.68 | -85.00% | 5 | 45 | 72.27% |
| ZS230609P00114000 | 2023-06-02 1:47PM EDT | 114.00 | 0.05 | 0.03 | 0.09 | -1.00 | -95.24% | 10 | 39 | 72.66% |
| ZS230609P00115000 | 2023-06-02 1:54PM EDT | 115.00 | 0.05 | 0.03 | 0.10 | -1.14 | -95.80% | 70 | 89 | 70.70% |
| ZS230609P00116000 | 2023-06-02 1:45PM EDT | 116.00 | 0.05 | 0.00 | 0.07 | -1.25 | -96.15% | 39 | 39 | 62.89% |
| ZS230609P00117000 | 2023-06-02 11:53AM EDT | 117.00 | 0.04 | 0.03 | 0.13 | -1.44 | -97.30% | 51 | 115 | 67.77% |
| ZS230609P00118000 | 2023-06-02 9:54AM EDT | 118.00 | 0.10 | 0.03 | 0.14 | -1.61 | -94.15% | 13 | 29 | 65.82% |
| ZS230609P00119000 | 2023-06-01 2:16PM EDT | 119.00 | 0.15 | 0.02 | 0.10 | -1.43 | -90.51% | 1 | 110 | 60.16% |
| ZS230609P00120000 | 2023-06-02 1:41PM EDT | 120.00 | 0.07 | 0.03 | 0.11 | -1.95 | -96.53% | 117 | 162 | 58.98% |
| ZS230609P00121000 | 2023-06-02 10:38AM EDT | 121.00 | 0.08 | 0.03 | 0.14 | -2.08 | -96.30% | 6 | 49 | 58.20% |
| ZS230609P00122000 | 2023-06-02 11:53AM EDT | 122.00 | 0.10 | 0.06 | 0.17 | -2.36 | -95.93% | 18 | 231 | 58.40% |
| ZS230609P00123000 | 2023-06-02 10:32AM EDT | 123.00 | 0.09 | 0.04 | 0.15 | -2.56 | -96.60% | 7 | 28 | 54.10% |
| ZS230609P00124000 | 2023-06-02 12:45PM EDT | 124.00 | 0.26 | 0.06 | 0.18 | -2.72 | -91.28% | 16 | 46 | 53.61% |
| ZS230609P00125000 | 2023-06-02 3:38PM EDT | 125.00 | 0.16 | 0.11 | 0.16 | -3.09 | -95.08% | 103 | 191 | 52.05% |
| ZS230609P00126000 | 2023-06-02 3:25PM EDT | 126.00 | 0.13 | 0.08 | 0.19 | -3.52 | -96.44% | 24 | 33 | 52.73% |
| ZS230609P00127000 | 2023-06-02 10:32AM EDT | 127.00 | 0.20 | 0.10 | 0.32 | -3.75 | -94.94% | 16 | 38 | 50.98% |
| ZS230609P00128000 | 2023-06-02 3:46PM EDT | 128.00 | 0.23 | 0.17 | 0.25 | -3.91 | -94.44% | 17 | 37 | 50.00% |
| ZS230609P00129000 | 2023-06-02 3:53PM EDT | 129.00 | 0.28 | 0.23 | 0.30 | -4.33 | -93.93% | 63 | 67 | 49.07% |
| ZS230609P00130000 | 2023-06-02 3:54PM EDT | 130.00 | 0.35 | 0.28 | 0.37 | -4.74 | -93.12% | 223 | 405 | 48.54% |
| ZS230609P00131000 | 2023-06-02 2:45PM EDT | 131.00 | 0.29 | 0.30 | 0.45 | -5.06 | -94.58% | 22 | 28 | 47.85% |
| ZS230609P00132000 | 2023-06-02 3:35PM EDT | 132.00 | 0.50 | 0.40 | 0.56 | -4.85 | -90.65% | 38 | 42 | 47.56% |
| ZS230609P00133000 | 2023-06-02 3:11PM EDT | 133.00 | 0.61 | 0.55 | 0.68 | -5.71 | -90.35% | 42 | 47 | 47.00% |
| ZS230609P00134000 | 2023-06-02 3:48PM EDT | 134.00 | 0.76 | 0.69 | 0.83 | -6.07 | -88.87% | 34 | 35 | 46.61% |
| ZS230609P00135000 | 2023-06-02 3:59PM EDT | 135.00 | 0.98 | 0.86 | 0.99 | -6.42 | -86.76% | 158 | 144 | 45.90% |
| ZS230609P00136000 | 2023-06-02 3:51PM EDT | 136.00 | 1.14 | 1.03 | 1.22 | -6.76 | -85.57% | 95 | 271 | 45.95% |
| ZS230609P00137000 | 2023-06-02 3:51PM EDT | 137.00 | 1.30 | 1.28 | 1.47 | -7.12 | -84.56% | 35 | 34 | 45.75% |
| ZS230609P00140000 | 2023-06-02 3:56PM EDT | 140.00 | 2.43 | 2.27 | 2.42 | -7.47 | -75.45% | 330 | 19 | 44.68% |
| ZS230609P00150000 | 2023-06-02 3:22PM EDT | 150.00 | 8.75 | 8.25 | 8.75 | -7.99 | -47.73% | 80 | 8 | 46.95% |
© 2023 Yahoo. All rights reserved.