Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:155.00
CallsforSeptember 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230922C00155000 | 2023-09-20 3:56PM EDT | 2023-09-22 | 1.69 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| ZS230929C00155000 | 2023-09-20 3:47PM EDT | 2023-09-29 | 3.65 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.78% |
| ZS231006C00155000 | 2023-09-20 3:52PM EDT | 2023-10-06 | 5.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| ZS231013C00155000 | 2023-09-20 1:55PM EDT | 2023-10-13 | 7.83 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| ZS231020C00155000 | 2023-09-20 3:54PM EDT | 2023-10-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| ZS231027C00155000 | 2023-09-18 3:54PM EDT | 2023-10-27 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ZS231117C00155000 | 2023-09-20 3:07PM EDT | 2023-11-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| ZS240119C00155000 | 2023-09-20 1:59PM EDT | 2024-01-19 | 19.65 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.20% |
| ZS240216C00155000 | 2023-09-20 2:14PM EDT | 2024-02-16 | 21.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| ZS240517C00155000 | 2023-09-14 10:45AM EDT | 2024-05-17 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| ZS240621C00155000 | 2023-09-13 3:01PM EDT | 2024-06-21 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ZS240719C00155000 | 2023-09-15 1:33PM EDT | 2024-07-19 | 30.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ZS250117C00155000 | 2023-09-20 2:25PM EDT | 2025-01-17 | 41.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.10% |
| ZS260116C00155000 | 2023-09-19 2:21PM EDT | 2026-01-16 | 53.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
PutsforSeptember 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230922P00155000 | 2023-09-20 3:47PM EDT | 2023-09-22 | 2.04 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| ZS230929P00155000 | 2023-09-20 3:54PM EDT | 2023-09-29 | 3.75 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| ZS231006P00155000 | 2023-09-20 3:18PM EDT | 2023-10-06 | 4.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZS231013P00155000 | 2023-09-20 10:21AM EDT | 2023-10-13 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS231020P00155000 | 2023-09-20 3:50PM EDT | 2023-10-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| ZS231027P00155000 | 2023-09-19 2:11PM EDT | 2023-10-27 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS231117P00155000 | 2023-09-20 3:59PM EDT | 2023-11-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ZS240119P00155000 | 2023-09-20 3:14PM EDT | 2024-01-19 | 14.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZS240216P00155000 | 2023-09-20 10:38AM EDT | 2024-02-16 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240621P00155000 | 2023-09-06 10:21AM EDT | 2024-06-21 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719P00155000 | 2023-09-06 10:24AM EDT | 2024-07-19 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00155000 | 2023-09-20 3:59PM EDT | 2025-01-17 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
