Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230331C00125000 | 2023-03-29 3:46PM EDT | 2023-03-31 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 5 | 104 | 70.31% |
| ZS230406C00125000 | 2023-03-29 3:52PM EDT | 2023-04-06 | 0.18 | 0.10 | 0.21 | -0.09 | -33.33% | 1 | 33 | 51.37% |
| ZS230414C00125000 | 2023-03-29 12:25PM EDT | 2023-04-14 | 0.51 | 0.50 | 0.61 | -0.17 | -25.00% | 1 | 30 | 47.12% |
| ZS230421C00125000 | 2023-03-29 2:21PM EDT | 2023-04-21 | 1.00 | 0.94 | 1.05 | -0.02 | -1.96% | 12 | 646 | 46.39% |
| ZS230428C00125000 | 2023-03-29 3:56PM EDT | 2023-04-28 | 1.47 | 1.41 | 1.61 | -0.73 | -33.18% | 3 | 10 | 47.28% |
| ZS230505C00125000 | 2023-03-27 1:06PM EDT | 2023-05-05 | 2.82 | 1.95 | 2.27 | 0.00 | - | - | 1 | 48.85% |
| ZS230519C00125000 | 2023-03-29 3:55PM EDT | 2023-05-19 | 3.10 | 3.10 | 3.30 | -0.20 | -6.06% | 39 | 481 | 49.23% |
| ZS230721C00125000 | 2023-03-29 3:59PM EDT | 2023-07-21 | 8.08 | 8.00 | 8.30 | -0.07 | -0.86% | 2 | 320 | 54.19% |
| ZS230818C00125000 | 2023-03-29 3:59PM EDT | 2023-08-18 | 9.50 | 9.40 | 9.70 | -1.50 | -13.64% | 14 | 102 | 53.76% |
| ZS231117C00125000 | 2023-03-29 12:42PM EDT | 2023-11-17 | 14.05 | 14.25 | 14.50 | +2.28 | +19.37% | 44 | 48 | 55.74% |
| ZS240119C00125000 | 2023-03-29 3:46PM EDT | 2024-01-19 | 17.30 | 17.05 | 17.35 | -1.50 | -7.98% | 13 | 176 | 56.56% |
| ZS240719C00125000 | 2023-03-03 2:17PM EDT | 2024-07-19 | 31.45 | 23.10 | 24.10 | 0.00 | - | - | 5 | 57.22% |
| ZS250117C00125000 | 2023-03-21 3:17PM EDT | 2025-01-17 | 31.75 | 28.40 | 29.80 | 0.00 | - | - | 46 | 58.12% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230331P00125000 | 2023-03-28 10:29AM EDT | 2023-03-31 | 13.40 | 13.80 | 14.60 | 0.00 | - | 1 | 6 | 111.33% |
| ZS230406P00125000 | 2023-03-23 9:30AM EDT | 2023-04-06 | 14.40 | 13.80 | 15.10 | 0.00 | - | - | 8 | 72.17% |
| ZS230414P00125000 | 2023-03-27 9:54AM EDT | 2023-04-14 | 12.74 | 14.10 | 15.00 | 0.00 | - | - | 13 | 49.02% |
| ZS230421P00125000 | 2023-03-29 1:01PM EDT | 2023-04-21 | 16.00 | 14.80 | 15.20 | +0.60 | +3.90% | 10 | 322 | 44.14% |
| ZS230428P00125000 | 2023-03-24 3:10PM EDT | 2023-04-28 | 15.70 | 15.00 | 15.70 | 0.00 | - | - | 4 | 44.90% |
| ZS230519P00125000 | 2023-03-28 1:25PM EDT | 2023-05-19 | 17.20 | 16.55 | 17.00 | 0.00 | - | 4 | 152 | 44.89% |
| ZS230721P00125000 | 2023-03-23 1:24PM EDT | 2023-07-21 | 20.10 | 20.45 | 20.90 | 0.00 | - | - | 589 | 47.66% |
| ZS230818P00125000 | 2023-03-21 3:59PM EDT | 2023-08-18 | 21.04 | 21.60 | 21.85 | 0.00 | - | - | 120 | 46.31% |
| ZS231117P00125000 | 2023-03-29 12:20PM EDT | 2023-11-17 | 25.45 | 25.15 | 25.45 | -0.95 | -3.60% | 4 | 15 | 46.58% |
| ZS240119P00125000 | 2023-03-15 10:15AM EDT | 2024-01-19 | 31.00 | 27.10 | 27.50 | 0.00 | - | - | 178 | 46.52% |
| ZS240719P00125000 | 2023-03-06 10:46AM EDT | 2024-07-19 | 27.67 | 31.20 | 31.85 | 0.00 | - | - | 5 | 45.23% |
| ZS250117P00125000 | 2023-03-15 2:37PM EDT | 2025-01-17 | 37.50 | 34.65 | 35.45 | 0.00 | - | - | 11 | 44.57% |
© 2023 Yahoo. All rights reserved.
