ZS - Zscaler, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:100.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230616C00100000 | 2023-06-07 2:24PM EDT | 2023-06-16 | 47.18 | 50.70 | 51.60 | 0.00 | - | 145 | 235 | 170.31% |
| ZS230623C00100000 | 2023-06-01 10:40AM EDT | 2023-06-23 | 34.20 | 50.65 | 52.90 | 0.00 | - | 1 | 9 | 143.65% |
| ZS230630C00100000 | 2023-06-07 3:43PM EDT | 2023-06-30 | 44.04 | 50.50 | 52.90 | 0.00 | - | 1 | 7 | 113.67% |
| ZS230721C00100000 | 2023-06-09 3:53PM EDT | 2023-07-21 | 52.00 | 51.30 | 52.15 | +3.70 | +7.66% | 6 | 183 | 79.91% |
| ZS230818C00100000 | 2023-06-09 9:30AM EDT | 2023-08-18 | 50.85 | 52.15 | 53.15 | -0.53 | -1.03% | 1 | 681 | 73.34% |
| ZS231117C00100000 | 2023-06-07 10:39AM EDT | 2023-11-17 | 56.10 | 55.70 | 56.60 | 0.00 | - | 3 | 52 | 67.85% |
| ZS240119C00100000 | 2023-06-09 2:22PM EDT | 2024-01-19 | 57.92 | 58.55 | 59.15 | +1.92 | +3.43% | 37 | 964 | 67.82% |
| ZS240621C00100000 | 2023-06-09 11:36AM EDT | 2024-06-21 | 64.70 | 64.00 | 65.40 | +2.95 | +4.78% | 2 | 41 | 67.67% |
| ZS240719C00100000 | 2023-06-02 3:24PM EDT | 2024-07-19 | 58.00 | 64.55 | 66.25 | 0.00 | - | 2 | 7 | 67.00% |
| ZS250117C00100000 | 2023-06-08 1:58PM EDT | 2025-01-17 | 67.74 | 69.75 | 71.00 | 0.00 | - | 1 | 136 | 65.61% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230616P00100000 | 2023-06-09 2:34PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.04 | -0.10 | -76.92% | 6 | 417 | 118.75% |
| ZS230623P00100000 | 2023-06-09 11:36AM EDT | 2023-06-23 | 0.07 | 0.02 | 0.48 | 0.00 | - | 4 | 17 | 111.72% |
| ZS230630P00100000 | 2023-06-02 11:48AM EDT | 2023-06-30 | 0.22 | 0.01 | 0.20 | 0.00 | - | 18 | 149 | 79.10% |
| ZS230707P00100000 | 2023-06-02 10:15AM EDT | 2023-07-07 | 0.30 | 0.00 | 0.30 | 0.00 | - | 5 | 0 | 71.68% |
| ZS230721P00100000 | 2023-06-09 2:47PM EDT | 2023-07-21 | 0.16 | 0.12 | 0.20 | -0.02 | -11.11% | 1 | 2,223 | 58.69% |
| ZS230818P00100000 | 2023-06-07 10:33AM EDT | 2023-08-18 | 0.62 | 0.49 | 0.72 | 0.00 | - | 2 | 574 | 56.89% |
| ZS231117P00100000 | 2023-06-09 1:35PM EDT | 2023-11-17 | 2.98 | 2.86 | 2.98 | -0.10 | -3.25% | 1 | 89 | 55.32% |
| ZS240119P00100000 | 2023-06-09 2:57PM EDT | 2024-01-19 | 4.65 | 4.60 | 4.75 | -0.30 | -6.06% | 104 | 2,035 | 54.86% |
| ZS240621P00100000 | 2023-06-06 2:53PM EDT | 2024-06-21 | 8.40 | 8.45 | 8.80 | 0.00 | - | 1 | 25 | 53.89% |
| ZS240719P00100000 | 2023-06-02 3:13PM EDT | 2024-07-19 | 10.30 | 8.65 | 9.10 | 0.00 | - | 1 | 15 | 52.66% |
| ZS250117P00100000 | 2023-06-09 10:49AM EDT | 2025-01-17 | 12.25 | 12.00 | 12.75 | -0.21 | -1.69% | 1 | 483 | 51.20% |
© 2023 Yahoo. All rights reserved.