Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230210C00090000 | 2023-01-13 12:45PM EST | 90.00 | 18.55 | 43.90 | 46.45 | 0.00 | - | - | 1 | 157.42% |
| ZS230210C00093000 | 2023-01-13 12:33PM EST | 93.00 | 15.85 | 40.80 | 43.60 | 0.00 | - | - | 2 | 149.41% |
| ZS230210C00096000 | 2023-01-19 1:39PM EST | 96.00 | 16.00 | 38.30 | 40.40 | 0.00 | - | - | 2 | 152.15% |
| ZS230210C00097000 | 2023-01-13 12:33PM EST | 97.00 | 12.70 | 36.85 | 39.55 | 0.00 | - | - | 1 | 134.57% |
| ZS230210C00100000 | 2023-01-13 3:31PM EST | 100.00 | 10.86 | 34.00 | 36.65 | 0.00 | - | 1 | 1 | 134.77% |
| ZS230210C00101000 | 2023-01-06 11:07AM EST | 101.00 | 9.80 | 32.80 | 35.75 | 0.00 | - | 2 | 2 | 127.15% |
| ZS230210C00102000 | 2023-01-12 3:34PM EST | 102.00 | 7.65 | 32.55 | 34.50 | 0.00 | - | - | 12 | 140.04% |
| ZS230210C00103000 | 2023-01-12 11:24AM EST | 103.00 | 6.65 | 31.00 | 33.45 | 0.00 | - | - | 3 | 115.63% |
| ZS230210C00104000 | 2023-02-03 2:27PM EST | 104.00 | 30.60 | 30.15 | 32.35 | +20.10 | +191.43% | 1 | 23 | 114.26% |
| ZS230210C00105000 | 2023-02-02 1:39PM EST | 105.00 | 36.83 | 29.30 | 31.25 | 0.00 | - | 1 | 109 | 112.70% |
| ZS230210C00106000 | 2023-01-13 12:12PM EST | 106.00 | 6.50 | 28.25 | 30.70 | 0.00 | - | - | 15 | 121.58% |
| ZS230210C00107000 | 2023-02-02 1:39PM EST | 107.00 | 34.90 | 27.55 | 29.20 | 0.00 | - | 1 | 56 | 112.11% |
| ZS230210C00108000 | 2023-01-19 11:57AM EST | 108.00 | 6.75 | 26.20 | 28.70 | 0.00 | - | 1 | 13 | 112.60% |
| ZS230210C00109000 | 2023-01-20 10:10AM EST | 109.00 | 7.05 | 25.20 | 27.20 | 0.00 | - | 23 | 55 | 92.97% |
| ZS230210C00110000 | 2023-02-02 12:56PM EST | 110.00 | 30.30 | 24.60 | 25.80 | 0.00 | - | 8 | 127 | 89.65% |
| ZS230210C00111000 | 2023-01-23 2:13PM EST | 111.00 | 14.25 | 23.85 | 24.80 | 0.00 | - | 2 | 125 | 94.63% |
| ZS230210C00112000 | 2023-02-01 10:34AM EST | 112.00 | 14.40 | 22.75 | 23.80 | 0.00 | - | 1 | 147 | 88.09% |
| ZS230210C00113000 | 2023-01-23 9:42AM EST | 113.00 | 9.30 | 21.90 | 22.90 | 0.00 | - | 1 | 157 | 91.50% |
| ZS230210C00114000 | 2023-01-24 9:59AM EST | 114.00 | 13.76 | 20.65 | 21.80 | 0.00 | - | 1 | 229 | 78.13% |
| ZS230210C00115000 | 2023-02-02 3:41PM EST | 115.00 | 25.75 | 19.70 | 20.95 | 0.00 | - | 3 | 25 | 80.57% |
| ZS230210C00116000 | 2023-02-03 3:59PM EST | 116.00 | 19.31 | 18.90 | 19.85 | +8.56 | +79.63% | 4 | 31 | 79.49% |
| ZS230210C00117000 | 2023-02-01 2:07PM EST | 117.00 | 10.10 | 18.05 | 18.95 | 0.00 | - | 6 | 23 | 81.25% |
| ZS230210C00118000 | 2023-02-02 3:22PM EST | 118.00 | 23.24 | 16.90 | 18.10 | 0.00 | - | 3 | 38 | 77.54% |
| ZS230210C00119000 | 2023-02-02 11:10AM EST | 119.00 | 21.84 | 16.20 | 17.05 | 0.00 | - | 2 | 36 | 78.27% |
| ZS230210C00120000 | 2023-02-03 11:47AM EST | 120.00 | 17.84 | 15.10 | 16.10 | -3.03 | -14.52% | 3 | 42 | 73.58% |
| ZS230210C00121000 | 2023-02-01 2:09PM EST | 121.00 | 7.45 | 14.25 | 15.10 | 0.00 | - | 5 | 12 | 72.07% |
| ZS230210C00122000 | 2023-02-03 1:48PM EST | 122.00 | 13.44 | 13.40 | 14.20 | -2.48 | -15.58% | 1 | 47 | 71.78% |
| ZS230210C00123000 | 2023-02-03 1:12PM EST | 123.00 | 12.85 | 12.55 | 12.95 | -3.65 | -22.12% | 235 | 61 | 66.31% |
| ZS230210C00124000 | 2023-02-03 3:54PM EST | 124.00 | 11.70 | 11.50 | 12.25 | -5.65 | -32.56% | 17 | 47 | 65.48% |
| ZS230210C00125000 | 2023-02-03 11:59AM EST | 125.00 | 10.60 | 10.80 | 11.35 | -6.70 | -38.73% | 24 | 672 | 65.97% |
| ZS230210C00126000 | 2023-02-03 1:51PM EST | 126.00 | 10.15 | 9.90 | 10.35 | -5.85 | -36.56% | 1 | 275 | 62.65% |
| ZS230210C00127000 | 2023-02-03 1:51PM EST | 127.00 | 9.37 | 9.15 | 9.50 | -5.63 | -37.53% | 3 | 116 | 62.21% |
| ZS230210C00128000 | 2023-02-02 11:20AM EST | 128.00 | 10.15 | 8.35 | 8.70 | -2.57 | -20.20% | 6 | 11 | 61.28% |
| ZS230210C00129000 | 2023-02-03 9:45AM EST | 129.00 | 9.25 | 7.60 | 7.95 | -3.95 | -29.92% | 1 | 36 | 60.79% |
| ZS230210C00130000 | 2023-02-03 12:19PM EST | 130.00 | 8.50 | 6.90 | 7.20 | -3.30 | -27.97% | 10 | 336 | 60.21% |
| ZS230210C00131000 | 2023-02-03 10:57AM EST | 131.00 | 7.70 | 6.20 | 6.50 | -3.00 | -28.04% | 10 | 75 | 59.50% |
| ZS230210C00132000 | 2023-02-03 3:51PM EST | 132.00 | 5.40 | 5.60 | 5.85 | -5.10 | -48.57% | 15 | 341 | 59.42% |
| ZS230210C00135000 | 2023-02-03 3:41PM EST | 135.00 | 3.77 | 3.90 | 4.10 | -4.43 | -54.02% | 246 | 103 | 58.01% |
| ZS230210C00140000 | 2023-02-03 3:41PM EST | 140.00 | 2.06 | 1.99 | 2.14 | -3.13 | -60.31% | 107 | 569 | 58.20% |
| ZS230210C00145000 | 2023-02-03 3:51PM EST | 145.00 | 1.02 | 0.92 | 1.05 | -2.13 | -67.62% | 16 | 63 | 59.18% |
| ZS230210C00150000 | 2023-02-03 3:58PM EST | 150.00 | 0.49 | 0.39 | 0.50 | -1.20 | -71.01% | 415 | 74 | 60.60% |
| ZS230210C00155000 | 2023-02-03 2:28PM EST | 155.00 | 0.23 | 0.16 | 0.27 | -0.69 | -75.00% | 14 | 35 | 63.38% |
| ZS230210C00160000 | 2023-02-03 3:32PM EST | 160.00 | 0.14 | 0.02 | 0.21 | -0.33 | -70.21% | 38 | 5 | 67.19% |
| ZS230210C00165000 | 2023-02-02 3:57PM EST | 165.00 | 0.22 | 0.01 | 0.14 | 0.00 | - | 114 | 145 | 72.27% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230210P00065000 | 2023-02-01 10:43AM EST | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 29 | 181.25% |
| ZS230210P00070000 | 2023-01-12 1:00PM EST | 70.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | - | 40 | 162.50% |
| ZS230210P00075000 | 2023-02-02 11:05AM EST | 75.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 15 | 74 | 193.75% |
| ZS230210P00080000 | 2023-01-25 11:29AM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 115 | 188 | 153.13% |
| ZS230210P00085000 | 2023-01-30 2:52PM EST | 85.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 17 | 31 | 139.84% |
| ZS230210P00090000 | 2023-02-01 11:37AM EST | 90.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 7 | 118.75% |
| ZS230210P00092000 | 2023-01-27 10:19AM EST | 92.00 | 0.13 | 0.01 | 0.04 | 0.00 | - | 1 | 10 | 115.63% |
| ZS230210P00093000 | 2023-01-30 11:33AM EST | 93.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 4 | 7 | 135.35% |
| ZS230210P00094000 | 2023-02-02 1:11PM EST | 94.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 12 | 107.03% |
| ZS230210P00095000 | 2023-02-02 12:59PM EST | 95.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 102 | 108.59% |
| ZS230210P00096000 | 2023-01-30 10:44AM EST | 96.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 48 | 103.91% |
| ZS230210P00097000 | 2023-01-30 10:30AM EST | 97.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 2 | 114 | 104.69% |
| ZS230210P00098000 | 2023-01-30 11:33AM EST | 98.00 | 0.18 | 0.00 | 0.06 | 0.00 | - | 10 | 68 | 100.00% |
| ZS230210P00099000 | 2023-01-30 2:30PM EST | 99.00 | 0.16 | 0.01 | 0.21 | 0.00 | - | 14 | 107 | 115.23% |
| ZS230210P00100000 | 2023-02-03 1:52PM EST | 100.00 | 0.01 | 0.00 | 0.04 | -0.09 | -90.00% | 2 | 224 | 90.63% |
| ZS230210P00101000 | 2023-01-25 10:04AM EST | 101.00 | 0.02 | 0.01 | 0.03 | -0.92 | -97.87% | 2 | 228 | 87.50% |
| ZS230210P00102000 | 2023-02-01 11:28AM EST | 102.00 | 0.03 | 0.01 | 0.03 | -0.14 | -82.35% | 2 | 151 | 84.38% |
| ZS230210P00103000 | 2023-02-02 2:10PM EST | 103.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 141 | 85.94% |
| ZS230210P00104000 | 2023-01-30 10:30AM EST | 104.00 | 0.37 | 0.02 | 0.05 | 0.00 | - | 2 | 81 | 84.77% |
| ZS230210P00105000 | 2023-02-02 3:34PM EST | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 98 | 74.22% |
| ZS230210P00106000 | 2023-02-03 1:58PM EST | 106.00 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 4 | 106 | 74.22% |
| ZS230210P00107000 | 2023-01-30 11:42AM EST | 107.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 8 | 19 | 73.44% |
| ZS230210P00108000 | 2023-02-01 10:37AM EST | 108.00 | 0.35 | 0.01 | 0.18 | 0.00 | - | 40 | 53 | 84.57% |
| ZS230210P00109000 | 2023-02-01 10:46AM EST | 109.00 | 0.44 | 0.02 | 0.12 | 0.00 | - | 1 | 17 | 77.93% |
| ZS230210P00110000 | 2023-02-03 3:32PM EST | 110.00 | 0.04 | 0.02 | 0.15 | -0.04 | -50.00% | 5 | 42 | 77.15% |
| ZS230210P00111000 | 2023-02-03 3:29PM EST | 111.00 | 0.06 | 0.01 | 0.31 | -0.53 | -89.83% | 1 | 209 | 82.23% |
| ZS230210P00112000 | 2023-02-02 9:30AM EST | 112.00 | 0.15 | 0.03 | 0.20 | 0.00 | - | 1 | 222 | 74.80% |
| ZS230210P00113000 | 2023-02-02 1:19PM EST | 113.00 | 0.09 | 0.03 | 0.21 | 0.00 | - | 5 | 37 | 72.27% |
| ZS230210P00114000 | 2023-02-03 10:39AM EST | 114.00 | 0.13 | 0.04 | 0.20 | -0.07 | -35.00% | 26 | 53 | 69.14% |
| ZS230210P00115000 | 2023-02-03 1:00PM EST | 115.00 | 0.18 | 0.04 | 0.24 | +0.06 | +50.00% | 1 | 32 | 67.97% |
| ZS230210P00116000 | 2023-02-02 10:18AM EST | 116.00 | 0.21 | 0.06 | 0.27 | 0.00 | - | 2 | 31 | 66.80% |
| ZS230210P00117000 | 2023-02-01 1:43PM EST | 117.00 | 0.19 | 0.08 | 0.31 | -1.28 | -87.07% | 5 | 46 | 65.72% |
| ZS230210P00118000 | 2023-02-02 11:36AM EST | 118.00 | 0.23 | 0.12 | 0.41 | 0.00 | - | 2 | 41 | 66.60% |
| ZS230210P00119000 | 2023-02-03 1:53PM EST | 119.00 | 0.25 | 0.22 | 0.29 | -0.56 | -69.14% | 1 | 55 | 62.70% |
| ZS230210P00120000 | 2023-02-03 3:55PM EST | 120.00 | 0.30 | 0.30 | 0.34 | +0.05 | +20.00% | 98 | 27 | 62.50% |
| ZS230210P00121000 | 2023-02-03 3:26PM EST | 121.00 | 0.38 | 0.34 | 0.42 | +0.07 | +22.58% | 5 | 27 | 61.52% |
| ZS230210P00122000 | 2023-02-03 1:41PM EST | 122.00 | 0.54 | 0.42 | 0.48 | -0.52 | -49.06% | 5 | 135 | 60.55% |
| ZS230210P00123000 | 2023-02-03 2:59PM EST | 123.00 | 0.65 | 0.52 | 0.59 | +0.25 | +62.50% | 20 | 161 | 60.30% |
| ZS230210P00124000 | 2023-02-03 3:54PM EST | 124.00 | 0.69 | 0.62 | 0.69 | +0.27 | +64.29% | 94 | 121 | 59.38% |
| ZS230210P00125000 | 2023-02-03 3:55PM EST | 125.00 | 0.79 | 0.76 | 0.84 | +0.34 | +75.56% | 259 | 224 | 59.18% |
| ZS230210P00126000 | 2023-02-03 3:21PM EST | 126.00 | 1.02 | 0.90 | 1.00 | +0.44 | +75.86% | 33 | 302 | 58.55% |
| ZS230210P00127000 | 2023-02-03 3:41PM EST | 127.00 | 1.19 | 1.10 | 1.19 | -0.99 | -45.41% | 11 | 16 | 58.35% |
| ZS230210P00128000 | 2023-02-03 2:53PM EST | 128.00 | 1.59 | 1.29 | 1.40 | +0.69 | +76.67% | 40 | 65 | 57.69% |
| ZS230210P00130000 | 2023-02-03 3:32PM EST | 130.00 | 2.00 | 1.81 | 1.96 | +1.04 | +108.33% | 63 | 43 | 57.28% |
| ZS230210P00135000 | 2023-02-03 3:33PM EST | 135.00 | 4.10 | 3.75 | 3.95 | +1.77 | +75.97% | 66 | 38 | 55.69% |
| ZS230210P00145000 | 2023-02-03 11:55AM EST | 145.00 | 9.50 | 10.65 | 11.25 | +3.10 | +48.44% | 5 | 6 | 58.20% |
© 2023 Yahoo. All rights reserved.
