Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:155.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS231208C00155000 | 2023-12-05 10:18AM EST | 2023-12-08 | 42.15 | 43.10 | 45.10 | +0.38 | +0.91% | 10 | 16 | 119.53% |
| ZS231215C00155000 | 2023-12-05 10:18AM EST | 2023-12-15 | 42.31 | 43.30 | 45.05 | +0.37 | +0.88% | 10 | 66 | 76.17% |
| ZS231222C00155000 | 2023-11-28 12:05PM EST | 2023-12-22 | 37.34 | 43.75 | 45.35 | 0.00 | - | 1 | 7 | 70.31% |
| ZS240119C00155000 | 2023-11-29 10:23AM EST | 2024-01-19 | 50.50 | 44.45 | 46.70 | 0.00 | - | 6 | 1,110 | 55.29% |
| ZS240216C00155000 | 2023-11-29 9:30AM EST | 2024-02-16 | 45.79 | 46.80 | 48.10 | 0.00 | - | 1 | 131 | 54.90% |
| ZS240517C00155000 | 2023-11-24 11:40AM EST | 2024-05-17 | 50.15 | 52.80 | 53.85 | 0.00 | - | 22 | 12 | 54.50% |
| ZS240621C00155000 | 2023-12-04 9:30AM EST | 2024-06-21 | 53.60 | 55.55 | 56.85 | 0.00 | - | 1 | 67 | 56.43% |
| ZS240719C00155000 | 2023-11-27 2:19PM EST | 2024-07-19 | 54.25 | 56.95 | 57.95 | 0.00 | - | 1 | 50 | 55.59% |
| ZS240920C00155000 | 2023-11-24 10:46AM EST | 2024-09-20 | 57.70 | 59.75 | 62.40 | 0.00 | - | 1 | 2 | 56.06% |
| ZS250117C00155000 | 2023-11-24 12:02PM EST | 2025-01-17 | 64.50 | 66.30 | 67.95 | 0.00 | - | 1 | 101 | 56.62% |
| ZS260116C00155000 | 2023-11-16 10:39AM EST | 2026-01-16 | 73.88 | 78.70 | 81.05 | 0.00 | - | 2 | 3 | 55.39% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS231208P00155000 | 2023-12-04 10:44AM EST | 2023-12-08 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 304 | 84.38% |
| ZS231215P00155000 | 2023-12-05 12:25PM EST | 2023-12-15 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 11 | 127 | 55.47% |
| ZS231222P00155000 | 2023-12-04 2:53PM EST | 2023-12-22 | 0.07 | 0.03 | 0.10 | 0.00 | - | 22 | 26 | 51.27% |
| ZS231229P00155000 | 2023-11-29 2:32PM EST | 2023-12-29 | 0.13 | 0.10 | 0.15 | 0.00 | - | 13 | 29 | 46.09% |
| ZS240105P00155000 | 2023-11-28 3:22PM EST | 2024-01-05 | 0.48 | 0.06 | 0.50 | 0.00 | - | - | 13 | 50.15% |
| ZS240119P00155000 | 2023-12-05 11:20AM EST | 2024-01-19 | 0.60 | 0.49 | 0.52 | 0.00 | - | 2 | 2,829 | 42.16% |
| ZS240216P00155000 | 2023-12-04 10:41AM EST | 2024-02-16 | 1.76 | 1.36 | 1.45 | 0.00 | - | 7 | 1,099 | 42.02% |
| ZS240517P00155000 | 2023-12-05 9:58AM EST | 2024-05-17 | 6.00 | 5.40 | 5.65 | -0.25 | -4.00% | 10 | 41 | 43.71% |
| ZS240621P00155000 | 2023-12-01 12:39PM EST | 2024-06-21 | 7.54 | 7.35 | 7.65 | 0.00 | - | 1 | 69 | 45.07% |
| ZS240719P00155000 | 2023-11-27 1:01PM EST | 2024-07-19 | 10.45 | 8.10 | 8.50 | 0.00 | - | 6 | 49 | 44.24% |
| ZS240920P00155000 | 2023-12-01 3:53PM EST | 2024-09-20 | 10.85 | 10.25 | 11.90 | 0.00 | - | 1 | 16 | 46.04% |
| ZS250117P00155000 | 2023-12-04 9:32AM EST | 2025-01-17 | 14.50 | 13.65 | 14.35 | 0.00 | - | 1 | 92 | 42.78% |
| ZS260116P00155000 | 2023-11-30 12:42PM EST | 2026-01-16 | 23.15 | 22.10 | 23.25 | 0.00 | - | 6 | 7 | 41.27% |
© 2023 Yahoo. All rights reserved.