Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230331C00145000 | 2023-03-08 4:37PM EDT | 2023-03-31 | 0.28 | 0.00 | 0.03 | 0.00 | - | 3 | 18 | 70.31% |
| ZS230406C00145000 | 2023-03-24 11:08AM EDT | 2023-04-06 | 0.05 | 0.01 | 0.30 | 0.00 | - | 10 | 15 | 69.73% |
| ZS230414C00145000 | 2023-03-16 10:51AM EDT | 2023-04-14 | 0.07 | 0.05 | 0.50 | 0.00 | - | 2 | 1 | 60.55% |
| ZS230421C00145000 | 2023-03-23 1:31PM EDT | 2023-04-21 | 0.25 | 0.21 | 0.44 | 0.00 | - | 24 | 606 | 54.10% |
| ZS230519C00145000 | 2023-03-24 2:52PM EDT | 2023-05-19 | 1.10 | 1.08 | 1.21 | -0.07 | -5.98% | 4 | 344 | 50.76% |
| ZS230721C00145000 | 2023-03-20 10:11AM EDT | 2023-07-21 | 2.65 | 4.25 | 4.45 | 0.00 | - | 1 | 104 | 53.89% |
| ZS230818C00145000 | 2023-03-24 10:01AM EDT | 2023-08-18 | 5.80 | 5.20 | 5.50 | 0.00 | - | 4 | 76 | 52.83% |
| ZS240119C00145000 | 2023-03-20 10:42AM EDT | 2024-01-19 | 9.12 | 11.95 | 12.40 | 0.00 | - | 1 | 101 | 55.35% |
| ZS240719C00145000 | 2023-03-17 11:30AM EDT | 2024-07-19 | 15.00 | 17.65 | 18.75 | 0.00 | - | 1 | 7 | 55.60% |
| ZS250117C00145000 | 2023-03-23 10:14AM EDT | 2025-01-17 | 23.70 | 23.35 | 24.40 | 0.00 | - | 2 | 371 | 56.81% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230331P00145000 | 2023-02-17 4:08PM EDT | 2023-03-31 | 19.76 | 38.75 | 41.45 | 0.00 | - | 1 | 0 | 273.71% |
| ZS230421P00145000 | 2023-03-16 1:21PM EDT | 2023-04-21 | 38.04 | 32.75 | 33.80 | 0.00 | - | 14 | 0 | 64.18% |
| ZS230519P00145000 | 2023-03-24 11:53AM EDT | 2023-05-19 | 33.80 | 33.30 | 34.00 | +11.85 | +53.99% | 15 | 117 | 48.15% |
| ZS230721P00145000 | 2023-03-06 12:24PM EDT | 2023-07-21 | 27.05 | 35.45 | 36.20 | 0.00 | - | 12 | 57 | 47.58% |
| ZS230818P00145000 | 2023-03-06 1:47PM EDT | 2023-08-18 | 30.20 | 36.10 | 36.75 | 0.00 | - | 3 | 28 | 45.45% |
| ZS240119P00145000 | 2023-03-20 2:23PM EDT | 2024-01-19 | 45.53 | 40.75 | 41.35 | 0.00 | - | 13 | 108 | 45.19% |
| ZS240719P00145000 | 2023-03-14 9:40AM EDT | 2024-07-19 | 45.62 | 44.50 | 45.40 | 0.00 | - | - | 10 | 44.04% |
| ZS250117P00145000 | 2023-02-27 10:46AM EDT | 2025-01-17 | 41.03 | 48.00 | 49.55 | 0.00 | - | 5 | 12 | 44.56% |
© 2023 Yahoo. All rights reserved.
