ZS - Zscaler, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:115.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230602C00115000 | 2023-06-01 1:39PM EDT | 2023-06-02 | 21.30 | 20.40 | 21.25 | +0.02 | +0.09% | 2 | 88 | 239.55% |
| ZS230609C00115000 | 2023-06-01 2:21PM EDT | 2023-06-09 | 22.90 | 21.20 | 21.80 | +1.80 | +8.53% | 3 | 130 | 102.78% |
| ZS230616C00115000 | 2023-06-01 1:37PM EDT | 2023-06-16 | 22.58 | 21.80 | 22.50 | +1.03 | +4.78% | 11 | 414 | 85.62% |
| ZS230623C00115000 | 2023-06-01 2:32PM EDT | 2023-06-23 | 23.60 | 22.05 | 23.05 | +1.37 | +6.16% | 3 | 8 | 75.61% |
| ZS230630C00115000 | 2023-06-01 9:48AM EDT | 2023-06-30 | 19.65 | 22.80 | 23.55 | -3.15 | -13.82% | 1 | 4 | 72.17% |
| ZS230707C00115000 | 2023-05-26 3:19PM EDT | 2023-07-07 | 21.03 | 23.25 | 24.15 | 0.00 | - | 1 | 1 | 69.30% |
| ZS230721C00115000 | 2023-06-01 2:58PM EDT | 2023-07-21 | 26.05 | 24.35 | 24.95 | +1.45 | +5.89% | 11 | 662 | 65.44% |
| ZS230818C00115000 | 2023-06-01 1:47PM EDT | 2023-08-18 | 27.17 | 26.40 | 26.95 | +0.52 | +1.95% | 1 | 323 | 63.07% |
| ZS231117C00115000 | 2023-05-30 12:50PM EDT | 2023-11-17 | 33.25 | 32.50 | 33.10 | 0.00 | - | 13 | 89 | 63.24% |
| ZS240119C00115000 | 2023-06-01 11:47AM EDT | 2024-01-19 | 36.58 | 36.05 | 36.60 | +0.63 | +1.75% | 4 | 155 | 63.68% |
| ZS240621C00115000 | 2023-05-31 12:36PM EDT | 2024-06-21 | 42.45 | 42.90 | 44.20 | 0.00 | - | 11 | 30 | 64.69% |
| ZS240719C00115000 | 2023-05-10 10:58AM EDT | 2024-07-19 | 30.55 | 43.70 | 45.10 | 0.00 | - | 2 | 33 | 64.22% |
| ZS250117C00115000 | 2023-06-01 9:34AM EDT | 2025-01-17 | 47.25 | 49.45 | 51.25 | -4.75 | -9.13% | 1 | 37 | 63.80% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230602P00115000 | 2023-06-01 3:59PM EDT | 2023-06-02 | 0.60 | 0.56 | 0.65 | -0.03 | -4.76% | 1,203 | 825 | 227.73% |
| ZS230609P00115000 | 2023-06-01 3:59PM EDT | 2023-06-09 | 1.19 | 1.05 | 1.21 | -0.33 | -21.71% | 102 | 63 | 95.85% |
| ZS230616P00115000 | 2023-06-01 3:56PM EDT | 2023-06-16 | 1.70 | 1.64 | 1.75 | -0.23 | -11.92% | 302 | 1,051 | 79.86% |
| ZS230623P00115000 | 2023-06-01 2:34PM EDT | 2023-06-23 | 2.06 | 2.05 | 2.43 | -0.39 | -15.92% | 12 | 20 | 72.95% |
| ZS230630P00115000 | 2023-06-01 3:42PM EDT | 2023-06-30 | 2.60 | 2.42 | 2.84 | +0.06 | +2.36% | 8 | 19 | 67.63% |
| ZS230707P00115000 | 2023-06-01 2:12PM EDT | 2023-07-07 | 2.64 | 2.65 | 3.05 | -0.36 | -12.00% | 4 | 8 | 62.70% |
| ZS230721P00115000 | 2023-06-01 3:59PM EDT | 2023-07-21 | 3.68 | 3.55 | 3.80 | -0.37 | -9.14% | 634 | 701 | 59.28% |
| ZS230818P00115000 | 2023-06-01 2:42PM EDT | 2023-08-18 | 5.32 | 5.20 | 5.50 | 0.00 | - | 36 | 265 | 56.65% |
| ZS231117P00115000 | 2023-06-01 3:23PM EDT | 2023-11-17 | 9.65 | 9.95 | 10.20 | -1.00 | -9.39% | 11 | 77 | 54.65% |
| ZS240119P00115000 | 2023-06-01 3:53PM EDT | 2024-01-19 | 12.55 | 12.60 | 12.80 | -0.40 | -3.09% | 25 | 552 | 53.97% |
| ZS240621P00115000 | 2023-05-31 12:46PM EDT | 2024-06-21 | 17.70 | 17.55 | 18.10 | 0.00 | - | 12 | 12 | 52.76% |
| ZS240719P00115000 | 2023-05-22 9:51AM EDT | 2024-07-19 | 19.00 | 18.10 | 18.70 | 0.00 | - | 1 | 193 | 52.12% |
| ZS250117P00115000 | 2023-06-01 10:51AM EDT | 2025-01-17 | 22.19 | 21.85 | 22.85 | +0.80 | +3.74% | 2 | 109 | 50.19% |
© 2023 Yahoo. All rights reserved.