Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230929C00145000 | 2023-09-27 1:04PM EDT | 2023-09-29 | 4.05 | 4.55 | 4.90 | +0.10 | +2.53% | 13 | 27 | 47.12% |
| ZS231006C00145000 | 2023-09-27 1:25PM EDT | 2023-10-06 | 5.75 | 6.35 | 6.65 | -0.25 | -4.17% | 27 | 38 | 45.87% |
| ZS231013C00145000 | 2023-09-27 1:12PM EDT | 2023-10-13 | 7.23 | 7.60 | 8.40 | -1.17 | -13.93% | 1 | 2 | 49.63% |
| ZS231020C00145000 | 2023-09-27 1:45PM EDT | 2023-10-20 | 7.85 | 8.65 | 8.95 | -0.30 | -3.68% | 6 | 275 | 45.54% |
| ZS231027C00145000 | 2023-09-18 3:54PM EDT | 2023-10-27 | 14.12 | 9.35 | 10.35 | 0.00 | - | - | 1 | 48.46% |
| ZS231117C00145000 | 2023-09-27 3:15PM EDT | 2023-11-17 | 12.80 | 12.40 | 12.60 | +1.05 | +8.94% | 1 | 236 | 47.75% |
| ZS240119C00145000 | 2023-09-27 1:14PM EDT | 2024-01-19 | 18.90 | 19.50 | 19.70 | -0.10 | -0.53% | 3 | 607 | 53.68% |
| ZS240216C00145000 | 2023-09-25 10:17AM EDT | 2024-02-16 | 21.70 | 21.50 | 21.70 | 0.00 | - | 1 | 21 | 53.68% |
| ZS240621C00145000 | 2023-09-21 10:04AM EDT | 2024-06-21 | 30.75 | 30.10 | 30.80 | 0.00 | - | 1 | 61 | 57.14% |
| ZS240719C00145000 | 2023-09-27 1:49PM EDT | 2024-07-19 | 30.60 | 31.35 | 32.65 | -9.40 | -23.50% | 1 | 77 | 57.41% |
| ZS250117C00145000 | 2023-09-26 3:36PM EDT | 2025-01-17 | 39.68 | 40.20 | 40.65 | 0.00 | - | 1 | 754 | 58.33% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230929P00145000 | 2023-09-27 2:56PM EDT | 2023-09-29 | 0.82 | 0.70 | 0.81 | -0.54 | -39.71% | 46 | 1,005 | 41.99% |
| ZS231006P00145000 | 2023-09-27 3:18PM EDT | 2023-10-06 | 2.17 | 2.29 | 2.47 | -1.05 | -32.61% | 24 | 350 | 42.46% |
| ZS231013P00145000 | 2023-09-27 1:13PM EDT | 2023-10-13 | 4.15 | 3.45 | 3.60 | +0.04 | +0.97% | 1 | 28 | 42.02% |
| ZS231020P00145000 | 2023-09-27 3:35PM EDT | 2023-10-20 | 4.25 | 4.30 | 4.60 | -0.85 | -16.67% | 213 | 770 | 42.26% |
| ZS231027P00145000 | 2023-09-27 2:46PM EDT | 2023-10-27 | 5.37 | 5.15 | 5.45 | -0.73 | -11.97% | 2 | 40 | 42.30% |
| ZS231103P00145000 | 2023-09-25 1:07PM EDT | 2023-11-03 | 6.37 | 5.95 | 6.30 | 0.00 | - | 1 | 136 | 42.80% |
| ZS231117P00145000 | 2023-09-27 3:32PM EDT | 2023-11-17 | 7.29 | 7.45 | 7.60 | -0.75 | -9.33% | 13 | 596 | 42.58% |
| ZS240119P00145000 | 2023-09-27 2:28PM EDT | 2024-01-19 | 13.85 | 13.15 | 13.40 | -0.05 | -0.36% | 28 | 2,191 | 46.51% |
| ZS240216P00145000 | 2023-09-27 1:08PM EDT | 2024-02-16 | 15.30 | 14.60 | 14.80 | +0.05 | +0.33% | 6 | 128 | 45.58% |
| ZS240517P00145000 | 2023-09-19 3:54PM EDT | 2024-05-17 | 16.50 | 19.10 | 19.40 | 0.00 | - | - | 3 | 45.60% |
| ZS240621P00145000 | 2023-09-26 10:40AM EDT | 2024-06-21 | 21.10 | 20.75 | 21.50 | 0.00 | - | 1 | 267 | 46.80% |
| ZS240719P00145000 | 2023-08-31 1:58PM EDT | 2024-07-19 | 21.65 | 21.35 | 22.00 | 0.00 | - | 6 | 238 | 45.50% |
| ZS250117P00145000 | 2023-09-14 3:51PM EDT | 2025-01-17 | 24.15 | 27.10 | 27.45 | 0.00 | - | 7 | 144 | 44.18% |
© 2023 Yahoo. All rights reserved.
