Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:42PM EST. Market open.
Strike:165.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221209C00165000 | 2022-12-07 3:59PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 470 | 212.50% |
| ZS221216C00165000 | 2022-12-08 12:28PM EST | 2022-12-16 | 0.05 | 0.01 | 0.09 | 0.00 | - | 2 | 259 | 94.53% |
| ZS221223C00165000 | 2022-12-08 1:58PM EST | 2022-12-23 | 0.01 | 0.01 | 0.48 | 0.00 | - | 25 | 39 | 86.33% |
| ZS221230C00165000 | 2022-12-05 9:30AM EST | 2022-12-30 | 0.41 | 0.03 | 0.35 | 0.00 | - | 1 | 25 | 68.46% |
| ZS230106C00165000 | 2022-12-09 11:44AM EST | 2023-01-06 | 0.29 | 0.14 | 0.45 | -0.34 | -53.97% | 7 | 13 | 64.06% |
| ZS230120C00165000 | 2022-12-09 10:38AM EST | 2023-01-20 | 0.68 | 0.47 | 0.54 | +0.08 | +13.33% | 2 | 765 | 58.06% |
| ZS230217C00165000 | 2022-12-08 3:17PM EST | 2023-02-17 | 1.69 | 1.51 | 1.63 | 0.00 | - | 2 | 152 | 58.37% |
| ZS230317C00165000 | 2022-12-09 12:02PM EST | 2023-03-17 | 3.75 | 3.45 | 3.60 | +1.01 | +36.86% | 3 | 365 | 62.87% |
| ZS230519C00165000 | 2022-12-09 2:21PM EST | 2023-05-19 | 6.40 | 6.30 | 6.45 | -0.35 | -5.19% | 16 | 201 | 61.16% |
| ZS230721C00165000 | 2022-12-07 3:27PM EST | 2023-07-21 | 8.50 | 9.45 | 9.80 | 0.00 | - | 2 | 150 | 62.09% |
| ZS240119C00165000 | 2022-12-06 9:55AM EST | 2024-01-19 | 17.35 | 17.00 | 17.35 | 0.00 | - | 2 | 106 | 62.20% |
| ZS250117C00165000 | 2022-12-07 11:54AM EST | 2025-01-17 | 25.30 | 26.85 | 29.05 | 0.00 | - | 6 | 107 | 61.05% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221209P00165000 | 2022-12-02 11:09AM EST | 2022-12-09 | 35.50 | 47.00 | 47.45 | 0.00 | - | 5 | 0 | 260.94% |
| ZS221216P00165000 | 2022-12-02 11:04AM EST | 2022-12-16 | 35.80 | 46.95 | 47.60 | 0.00 | - | 2 | 38 | 113.48% |
| ZS221230P00165000 | 2022-12-02 1:07PM EST | 2022-12-30 | 38.00 | 46.60 | 47.95 | 0.00 | - | 3 | 0 | 82.23% |
| ZS230120P00165000 | 2022-12-05 10:44AM EST | 2023-01-20 | 39.30 | 47.05 | 47.70 | 0.00 | - | 1 | 1,327 | 52.54% |
| ZS230217P00165000 | 2022-12-05 9:43AM EST | 2023-02-17 | 37.19 | 47.60 | 48.45 | 0.00 | - | 1 | 183 | 52.73% |
| ZS230317P00165000 | 2022-12-05 12:37PM EST | 2023-03-17 | 45.01 | 48.90 | 49.65 | 0.00 | - | 25 | 836 | 51.82% |
| ZS230519P00165000 | 2022-11-15 10:47AM EST | 2023-05-19 | 34.40 | 50.90 | 51.35 | 0.00 | - | 8 | 155 | 50.05% |
| ZS230721P00165000 | 2022-12-05 2:29PM EST | 2023-07-21 | 51.35 | 52.95 | 53.40 | 0.00 | - | 1 | 27 | 50.65% |
| ZS240119P00165000 | 2022-11-10 12:56PM EST | 2024-01-19 | 52.95 | 57.55 | 58.10 | 0.00 | - | 7 | 275 | 48.55% |
© 2022 Yahoo. All rights reserved.
