Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:150.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230331C00150000 | 2023-03-29 12:27PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 105 | 260.16% |
| ZS230406C00150000 | 2023-03-28 1:23PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.12 | 0.00 | - | 51 | 127 | 78.91% |
| ZS230414C00150000 | 2023-03-29 12:44PM EDT | 2023-04-14 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 126 | 53.32% |
| ZS230421C00150000 | 2023-03-30 3:21PM EDT | 2023-04-21 | 0.07 | 0.05 | 0.50 | 0.00 | - | 30 | 185 | 56.45% |
| ZS230428C00150000 | 2023-03-13 12:00PM EDT | 2023-04-28 | 0.55 | 0.00 | 0.50 | 0.00 | - | - | 1 | 55.32% |
| ZS230519C00150000 | 2023-03-31 10:47AM EDT | 2023-05-19 | 0.64 | 0.61 | 0.69 | +0.13 | +25.49% | 22 | 457 | 45.24% |
| ZS230721C00150000 | 2023-03-31 11:00AM EDT | 2023-07-21 | 3.56 | 3.60 | 3.80 | +0.80 | +28.99% | 2 | 535 | 50.13% |
| ZS230818C00150000 | 2023-03-30 11:47AM EDT | 2023-08-18 | 3.90 | 4.60 | 4.75 | 0.00 | - | 5 | 285 | 49.06% |
| ZS240119C00150000 | 2023-03-31 10:43AM EDT | 2024-01-19 | 11.60 | 11.80 | 12.05 | +1.40 | +13.73% | 5 | 358 | 52.86% |
| ZS240719C00150000 | 2023-03-22 3:17PM EDT | 2024-07-19 | 17.15 | 18.20 | 18.75 | 0.00 | - | 39 | 50 | 54.04% |
| ZS250117C00150000 | 2023-03-28 3:30PM EDT | 2025-01-17 | 21.30 | 23.30 | 24.40 | 0.00 | - | 2 | 83 | 54.54% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230406P00150000 | 2023-03-03 12:33PM EDT | 2023-04-06 | 28.55 | 32.95 | 33.55 | 0.00 | - | 10 | 0 | 110.45% |
| ZS230421P00150000 | 2023-03-30 9:55AM EDT | 2023-04-21 | 37.36 | 33.05 | 33.65 | 0.00 | - | 2 | 0 | 64.99% |
| ZS230519P00150000 | 2023-03-22 3:08PM EDT | 2023-05-19 | 39.35 | 33.20 | 33.80 | 0.00 | - | 4 | 57 | 49.61% |
| ZS230721P00150000 | 2023-03-27 12:54PM EDT | 2023-07-21 | 39.60 | 35.15 | 35.80 | 0.00 | - | 100 | 1,237 | 45.98% |
| ZS230818P00150000 | 2023-01-05 1:16PM EDT | 2023-08-18 | 48.95 | 28.55 | 29.30 | 0.00 | - | 2 | 6 | 0.00% |
| ZS231117P00150000 | 2023-03-29 3:24PM EDT | 2023-11-17 | 43.24 | 38.75 | 39.05 | 0.00 | - | 6 | 11 | 43.10% |
| ZS240119P00150000 | 2023-03-31 11:36AM EDT | 2024-01-19 | 40.62 | 40.60 | 40.95 | -9.70 | -19.28% | 9 | 51 | 43.33% |
| ZS240719P00150000 | 2023-02-15 10:36AM EDT | 2024-07-19 | 38.50 | 51.95 | 52.95 | 0.00 | - | 1 | 218 | 56.29% |
| ZS250117P00150000 | 2023-03-13 2:10PM EDT | 2025-01-17 | 53.00 | 47.50 | 48.35 | 0.00 | - | 26 | 34 | 41.33% |
© 2023 Yahoo. All rights reserved.
