Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221202C00100000 | 2022-11-14 10:36AM EST | 2022-12-02 | 36.00 | 32.60 | 34.25 | 0.00 | - | 2 | 7 | 272.85% |
| ZS221209C00100000 | 2022-11-14 10:43AM EST | 2022-12-09 | 36.85 | 33.15 | 34.60 | 0.00 | - | 4 | 4 | 111.82% |
| ZS221216C00100000 | 2022-11-30 9:44AM EST | 2022-12-16 | 27.70 | 34.10 | 35.10 | -7.70 | -21.75% | 1 | 23 | 105.71% |
| ZS230120C00100000 | 2022-11-29 9:49AM EST | 2023-01-20 | 39.85 | 36.45 | 37.60 | 0.00 | - | 21 | 57 | 84.74% |
| ZS230217C00100000 | 2022-11-30 3:07PM EST | 2023-02-17 | 37.14 | 38.35 | 39.45 | -3.66 | -8.97% | 1 | 2 | 80.68% |
| ZS230317C00100000 | 2022-11-30 10:27AM EST | 2023-03-17 | 37.10 | 40.65 | 41.70 | -9.75 | -20.81% | 156 | 153 | 81.29% |
| ZS230519C00100000 | 2022-11-30 10:17AM EST | 2023-05-19 | 40.60 | 44.15 | 45.50 | +7.92 | +24.24% | 3 | 1 | 78.75% |
| ZS230721C00100000 | 2022-11-10 9:54AM EST | 2023-07-21 | 46.00 | 47.35 | 48.70 | 0.00 | - | 6 | 10 | 77.53% |
| ZS240119C00100000 | 2022-11-30 1:13PM EST | 2024-01-19 | 48.00 | 54.35 | 55.75 | -24.50 | -33.79% | 382 | 43 | 74.66% |
| ZS250117C00100000 | 2022-11-30 10:37AM EST | 2025-01-17 | 60.40 | 62.90 | 65.75 | -7.87 | -11.53% | 1 | 29 | 70.58% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221202P00100000 | 2022-11-30 3:56PM EST | 2022-12-02 | 0.36 | 0.33 | 0.40 | +0.15 | +71.43% | 822 | 269 | 230.27% |
| ZS221209P00100000 | 2022-11-30 3:26PM EST | 2022-12-09 | 0.64 | 0.50 | 0.63 | -0.01 | -1.54% | 18 | 42 | 118.75% |
| ZS221216P00100000 | 2022-11-30 3:56PM EST | 2022-12-16 | 1.06 | 1.03 | 1.11 | -0.01 | -0.93% | 144 | 267 | 103.71% |
| ZS221223P00100000 | 2022-11-30 2:05PM EST | 2022-12-23 | 1.95 | 1.36 | 1.66 | +0.55 | +39.29% | 6 | 23 | 95.07% |
| ZS221230P00100000 | 2022-11-30 3:28PM EST | 2022-12-30 | 2.13 | 1.75 | 2.06 | +0.54 | +33.96% | 23 | 3 | 89.18% |
| ZS230120P00100000 | 2022-11-30 3:54PM EST | 2023-01-20 | 3.00 | 2.95 | 3.15 | +0.16 | +5.63% | 197 | 1,466 | 79.96% |
| ZS230217P00100000 | 2022-11-30 2:52PM EST | 2023-02-17 | 4.85 | 4.40 | 4.80 | +0.40 | +8.99% | 8 | 111 | 75.16% |
| ZS230317P00100000 | 2022-11-30 3:45PM EST | 2023-03-17 | 6.58 | 6.35 | 6.50 | +0.13 | +2.02% | 236 | 1,000 | 74.57% |
| ZS230519P00100000 | 2022-11-30 10:24AM EST | 2023-05-19 | 10.45 | 9.15 | 9.55 | +1.35 | +14.84% | 2 | 83 | 70.96% |
| ZS230721P00100000 | 2022-11-30 3:58PM EST | 2023-07-21 | 11.67 | 11.50 | 11.85 | 0.00 | - | 59 | 1,595 | 68.26% |
| ZS240119P00100000 | 2022-11-30 3:56PM EST | 2024-01-19 | 16.68 | 16.20 | 17.10 | +0.49 | +3.03% | 14 | 990 | 63.03% |
| ZS250117P00100000 | 2022-11-30 9:38AM EST | 2025-01-17 | 24.70 | 21.70 | 23.75 | +2.58 | +11.66% | 1 | 13 | 56.45% |
© 2022 Yahoo. All rights reserved.
