Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:160.00
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS231215C00160000 | 2023-12-07 2:29PM EST | 2023-12-15 | 40.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS231222C00160000 | 2023-12-06 10:55AM EST | 2023-12-22 | 43.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ZS231229C00160000 | 2023-11-28 9:37AM EST | 2023-12-29 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240105C00160000 | 2023-12-05 11:24AM EST | 2024-01-05 | 36.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240119C00160000 | 2023-12-07 2:29PM EST | 2024-01-19 | 41.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZS240216C00160000 | 2023-12-04 2:59PM EST | 2024-02-16 | 42.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240517C00160000 | 2023-12-06 10:48AM EST | 2024-05-17 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240621C00160000 | 2023-11-24 10:39AM EST | 2024-06-21 | 48.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240719C00160000 | 2023-12-04 11:21AM EST | 2024-07-19 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920C00160000 | 2023-11-24 10:44AM EST | 2024-09-20 | 54.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZS250117C00160000 | 2023-11-16 3:48PM EST | 2025-01-17 | 57.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ZS260116C00160000 | 2023-12-05 11:06AM EST | 2026-01-16 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS231215P00160000 | 2023-12-08 3:07PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ZS231222P00160000 | 2023-12-08 3:41PM EST | 2023-12-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZS231229P00160000 | 2023-12-01 2:37PM EST | 2023-12-29 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240105P00160000 | 2023-12-01 10:24AM EST | 2024-01-05 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240119P00160000 | 2023-12-08 2:34PM EST | 2024-01-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240216P00160000 | 2023-12-06 1:17PM EST | 2024-02-16 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240517P00160000 | 2023-12-05 11:01AM EST | 2024-05-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240621P00160000 | 2023-12-06 11:49AM EST | 2024-06-21 | 8.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ZS240719P00160000 | 2023-12-06 10:15AM EST | 2024-07-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240920P00160000 | 2023-12-06 11:15AM EST | 2024-09-20 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS250117P00160000 | 2023-11-30 12:09PM EST | 2025-01-17 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZS260116P00160000 | 2023-12-05 3:21PM EST | 2026-01-16 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.