Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:155.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221202C00155000 | 2022-11-30 3:58PM EST | 2022-12-02 | 1.95 | 1.91 | 2.10 | -0.24 | -10.96% | 136 | 186 | 210.45% |
| ZS221209C00155000 | 2022-11-30 3:53PM EST | 2022-12-09 | 2.35 | 2.35 | 2.56 | -0.52 | -18.12% | 630 | 172 | 106.89% |
| ZS221216C00155000 | 2022-11-30 3:57PM EST | 2022-12-16 | 3.20 | 3.10 | 3.35 | -0.55 | -14.67% | 229 | 363 | 89.36% |
| ZS221223C00155000 | 2022-11-30 12:34PM EST | 2022-12-23 | 2.28 | 3.65 | 4.00 | -3.22 | -58.55% | 5 | 25 | 80.16% |
| ZS221230C00155000 | 2022-11-30 3:34PM EST | 2022-12-30 | 4.03 | 4.25 | 4.60 | -0.82 | -16.91% | 22 | 10 | 74.94% |
| ZS230120C00155000 | 2022-11-30 2:47PM EST | 2023-01-20 | 5.32 | 6.10 | 6.45 | -1.78 | -25.07% | 27 | 693 | 68.13% |
| ZS230217C00155000 | 2022-11-30 3:54PM EST | 2023-02-17 | 8.75 | 8.60 | 9.00 | -1.60 | -15.46% | 27 | 101 | 65.77% |
| ZS230317C00155000 | 2022-11-30 12:04PM EST | 2023-03-17 | 9.10 | 11.70 | 12.15 | -4.50 | -33.09% | 25 | 188 | 67.79% |
| ZS230519C00155000 | 2022-11-30 3:54PM EST | 2023-05-19 | 15.95 | 15.65 | 16.35 | -1.55 | -8.86% | 16 | 50 | 65.16% |
| ZS230721C00155000 | 2022-11-30 12:28PM EST | 2023-07-21 | 16.40 | 19.90 | 20.80 | -12.60 | -43.45% | 4 | 133 | 65.90% |
| ZS240119C00155000 | 2022-11-15 1:32PM EST | 2024-01-19 | 41.00 | 28.70 | 30.35 | 0.00 | - | 1 | 55 | 65.59% |
| ZS250117C00155000 | 2022-11-10 1:50PM EST | 2025-01-17 | 41.00 | 40.15 | 43.10 | 0.00 | - | 4 | 20 | 63.83% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221202P00155000 | 2022-11-30 9:33AM EST | 2022-12-02 | 31.93 | 23.05 | 23.80 | +10.77 | +50.90% | 3 | 24 | 205.47% |
| ZS221209P00155000 | 2022-11-30 9:31AM EST | 2022-12-09 | 30.85 | 23.60 | 24.45 | +8.95 | +40.87% | 6 | 7 | 107.23% |
| ZS221216P00155000 | 2022-11-30 10:37AM EST | 2022-12-16 | 29.70 | 24.30 | 24.90 | +7.50 | +33.78% | 5 | 156 | 87.33% |
| ZS221223P00155000 | 2022-11-23 2:13PM EST | 2022-12-23 | 21.08 | 24.70 | 25.80 | 0.00 | - | 2 | 2 | 79.02% |
| ZS221230P00155000 | 2022-11-15 9:51AM EST | 2022-12-30 | 20.20 | 25.10 | 26.05 | 0.00 | - | 1 | 1 | 71.80% |
| ZS230120P00155000 | 2022-11-29 11:45AM EST | 2023-01-20 | 25.95 | 26.80 | 27.40 | 0.00 | - | 2 | 1,584 | 64.05% |
| ZS230217P00155000 | 2022-11-25 12:42PM EST | 2023-02-17 | 26.35 | 28.50 | 29.40 | 0.00 | - | 3 | 314 | 59.74% |
| ZS230317P00155000 | 2022-11-28 12:44PM EST | 2023-03-17 | 29.80 | 31.15 | 31.95 | 0.00 | - | 33 | 306 | 60.90% |
| ZS230519P00155000 | 2022-11-29 10:51AM EST | 2023-05-19 | 33.35 | 34.15 | 35.25 | 0.00 | - | 1 | 198 | 57.24% |
| ZS230721P00155000 | 2022-11-28 3:31PM EST | 2023-07-21 | 36.95 | 37.55 | 38.35 | 0.00 | - | 20 | 32 | 56.62% |
| ZS240119P00155000 | 2022-11-15 2:23PM EST | 2024-01-19 | 39.80 | 43.45 | 45.10 | 0.00 | - | 2 | 32 | 53.59% |
| ZS250117P00155000 | 2022-11-18 9:57AM EST | 2025-01-17 | 49.75 | 50.45 | 52.80 | 0.00 | - | 5 | 5 | 50.15% |
© 2022 Yahoo. All rights reserved.
