Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:150.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230929C00150000 | 2023-09-27 3:46PM EDT | 2023-09-29 | 1.33 | 0.00 | 0.00 | 0.00 | - | 544 | 621 | 3.13% |
| ZS231006C00150000 | 2023-09-27 3:18PM EDT | 2023-10-06 | 3.90 | 0.00 | 0.00 | 0.00 | - | 80 | 224 | 1.56% |
| ZS231013C00150000 | 2023-09-27 12:54PM EDT | 2023-10-13 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.78% |
| ZS231020C00150000 | 2023-09-27 1:15PM EDT | 2023-10-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 213 | 448 | 0.78% |
| ZS231027C00150000 | 2023-09-27 2:44PM EDT | 2023-10-27 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 4 | 0.78% |
| ZS231103C00150000 | 2023-09-27 1:34PM EDT | 2023-11-03 | 7.43 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.78% |
| ZS231117C00150000 | 2023-09-27 3:15PM EDT | 2023-11-17 | 10.15 | 0.00 | 0.00 | 0.00 | - | 44 | 779 | 0.78% |
| ZS240119C00150000 | 2023-09-26 1:00PM EDT | 2024-01-19 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 747 | 0.39% |
| ZS240216C00150000 | 2023-09-26 11:32AM EDT | 2024-02-16 | 18.45 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.39% |
| ZS240517C00150000 | 2023-09-27 10:32AM EDT | 2024-05-17 | 26.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ZS240621C00150000 | 2023-09-25 2:24PM EDT | 2024-06-21 | 28.11 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 0.20% |
| ZS240719C00150000 | 2023-09-26 9:46AM EDT | 2024-07-19 | 30.14 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.20% |
| ZS250117C00150000 | 2023-09-26 11:40AM EDT | 2025-01-17 | 37.48 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 0.20% |
| ZS260116C00150000 | 2023-09-11 2:03PM EDT | 2026-01-16 | 64.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.10% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230929P00150000 | 2023-09-27 3:50PM EDT | 2023-09-29 | 3.15 | 0.00 | 0.00 | 0.00 | - | 65 | 229 | 0.00% |
| ZS231006P00150000 | 2023-09-27 3:44PM EDT | 2023-10-06 | 4.87 | 0.00 | 0.00 | 0.00 | - | 68 | 85 | 0.00% |
| ZS231013P00150000 | 2023-09-27 3:44PM EDT | 2023-10-13 | 6.05 | 0.00 | 0.00 | 0.00 | - | 31 | 57 | 0.00% |
| ZS231020P00150000 | 2023-09-27 1:39PM EDT | 2023-10-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 33 | 690 | 0.00% |
| ZS231027P00150000 | 2023-09-20 12:12PM EDT | 2023-10-27 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| ZS231103P00150000 | 2023-09-27 12:02PM EDT | 2023-11-03 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZS231117P00150000 | 2023-09-27 2:40PM EDT | 2023-11-17 | 9.94 | 0.00 | 0.00 | 0.00 | - | 36 | 824 | 0.00% |
| ZS240119P00150000 | 2023-09-27 12:04PM EDT | 2024-01-19 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 673 | 0.00% |
| ZS240216P00150000 | 2023-09-25 1:08PM EDT | 2024-02-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 0.00% |
| ZS240621P00150000 | 2023-09-25 10:36AM EDT | 2024-06-21 | 23.73 | 0.00 | 0.00 | 0.00 | - | 18 | 150 | 0.00% |
| ZS240719P00150000 | 2023-09-05 11:47AM EDT | 2024-07-19 | 22.15 | 0.00 | 0.00 | 0.00 | - | 7 | 236 | 0.00% |
| ZS250117P00150000 | 2023-09-15 10:03AM EDT | 2025-01-17 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| ZS260116P00150000 | 2023-09-19 2:19PM EDT | 2026-01-16 | 35.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
