Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221202C00175000 | 2022-11-30 3:43PM EST | 2022-12-02 | 0.26 | 0.18 | 0.42 | -0.19 | -42.22% | 494 | 336 | 200.20% |
| ZS221209C00175000 | 2022-11-30 3:26PM EST | 2022-12-09 | 0.45 | 0.45 | 0.52 | -0.89 | -66.42% | 3 | 58 | 103.32% |
| ZS221216C00175000 | 2022-11-30 3:46PM EST | 2022-12-16 | 0.75 | 0.75 | 0.87 | -0.38 | -33.63% | 17 | 683 | 86.38% |
| ZS221223C00175000 | 2022-11-30 3:14PM EST | 2022-12-23 | 1.03 | 1.04 | 1.34 | -0.42 | -28.97% | 3 | 14 | 78.98% |
| ZS221230C00175000 | 2022-11-23 2:27PM EST | 2022-12-30 | 3.05 | 1.13 | 1.81 | 0.00 | - | 4 | 6 | 73.05% |
| ZS230120C00175000 | 2022-11-30 3:55PM EST | 2023-01-20 | 2.55 | 2.42 | 2.66 | -1.07 | -29.56% | 28 | 598 | 65.67% |
| ZS230217C00175000 | 2022-11-30 3:40PM EST | 2023-02-17 | 3.87 | 4.00 | 4.40 | -1.08 | -21.82% | 14 | 130 | 62.62% |
| ZS230317C00175000 | 2022-11-30 1:55PM EST | 2023-03-17 | 5.05 | 6.40 | 7.00 | -3.00 | -37.27% | 6 | 240 | 64.79% |
| ZS230519C00175000 | 2022-11-30 11:25AM EST | 2023-05-19 | 7.95 | 10.05 | 10.55 | -3.50 | -30.57% | 33 | 144 | 62.66% |
| ZS230721C00175000 | 2022-11-29 1:52PM EST | 2023-07-21 | 14.90 | 13.85 | 14.55 | 0.00 | - | 36 | 119 | 63.27% |
| ZS240119C00175000 | 2022-11-30 3:49PM EST | 2024-01-19 | 22.58 | 22.30 | 24.50 | -0.57 | -2.46% | 2 | 83 | 63.86% |
| ZS250117C00175000 | 2022-11-10 10:51AM EST | 2025-01-17 | 35.40 | 33.95 | 37.45 | 0.00 | - | 5 | 98 | 62.48% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221202P00175000 | 2022-11-25 12:00PM EST | 2022-12-02 | 37.02 | 41.00 | 43.00 | 0.00 | - | 5 | 12 | 215.92% |
| ZS221209P00175000 | 2022-11-22 9:35AM EST | 2022-12-09 | 40.48 | 41.15 | 42.90 | 0.00 | - | 1 | 2 | 102.88% |
| ZS221216P00175000 | 2022-11-10 1:55PM EST | 2022-12-16 | 45.20 | 41.60 | 42.70 | 0.00 | - | - | 1 | 80.96% |
| ZS221230P00175000 | 2022-11-28 10:58AM EST | 2022-12-30 | 39.18 | 41.95 | 43.60 | 0.00 | - | 1 | 0 | 69.68% |
| ZS230120P00175000 | 2022-11-07 2:46PM EST | 2023-01-20 | 59.20 | 43.10 | 44.00 | 0.00 | - | 1 | 1,046 | 61.10% |
| ZS230217P00175000 | 2022-11-30 11:52AM EST | 2023-02-17 | 52.09 | 43.95 | 44.90 | +18.09 | +53.21% | 26 | 140 | 54.92% |
| ZS230317P00175000 | 2022-11-30 12:16PM EST | 2023-03-17 | 53.45 | 46.05 | 46.85 | +9.85 | +22.59% | 4 | 59 | 57.06% |
| ZS230519P00175000 | 2022-11-08 11:16AM EST | 2023-05-19 | 59.00 | 48.30 | 49.60 | 0.00 | - | 216 | 259 | 53.70% |
| ZS230721P00175000 | 2022-11-30 11:01AM EST | 2023-07-21 | 57.00 | 51.15 | 52.05 | +7.61 | +15.41% | 4 | 576 | 52.91% |
| ZS240119P00175000 | 2022-11-11 2:28PM EST | 2024-01-19 | 54.20 | 56.15 | 58.45 | 0.00 | - | 13 | 40 | 50.27% |
| ZS250117P00175000 | 2022-10-11 12:55PM EST | 2025-01-17 | 59.55 | 65.70 | 67.45 | 0.00 | - | 2 | 7 | 49.87% |
© 2022 Yahoo. All rights reserved.
