Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS231215C00080000 | 2023-11-07 1:08PM EST | 2023-12-15 | 91.60 | 117.15 | 119.30 | 0.00 | - | - | 4 | 211.13% |
| ZS240119C00080000 | 2023-11-06 2:13PM EST | 2024-01-19 | 81.40 | 117.50 | 120.30 | 0.00 | - | 2 | 119 | 138.48% |
| ZS240216C00080000 | 2023-11-08 9:38AM EST | 2024-02-16 | 96.00 | 117.05 | 119.95 | 0.00 | - | 1 | 1 | 99.12% |
| ZS240517C00080000 | 2023-11-07 9:34AM EST | 2024-05-17 | 89.85 | 119.50 | 121.05 | 0.00 | - | - | 1 | 90.14% |
| ZS240621C00080000 | 2023-11-03 2:16PM EST | 2024-06-21 | 89.74 | 119.05 | 122.05 | 0.00 | - | 1 | 7 | 84.20% |
| ZS240719C00080000 | 2023-10-13 11:47AM EST | 2024-07-19 | 95.07 | 98.70 | 100.25 | 0.00 | - | 1 | 45 | 0.00% |
| ZS250117C00080000 | 2023-11-20 2:00PM EST | 2025-01-17 | 119.80 | 122.20 | 125.05 | 0.00 | - | 1 | 91 | 73.14% |
| ZS260116C00080000 | 2023-11-20 2:24PM EST | 2026-01-16 | 126.20 | 127.50 | 131.20 | 0.00 | - | 6 | 7 | 67.96% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240119P00080000 | 2023-11-20 12:37PM EST | 2024-01-19 | 0.05 | 0.00 | 0.04 | 0.00 | - | 51 | 1,009 | 85.94% |
| ZS240216P00080000 | 2023-11-13 11:30AM EST | 2024-02-16 | 0.18 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 69.53% |
| ZS240517P00080000 | 2023-11-29 9:35AM EST | 2024-05-17 | 0.20 | 0.09 | 0.23 | 0.00 | - | 1 | 15 | 57.42% |
| ZS240621P00080000 | 2023-11-29 10:56AM EST | 2024-06-21 | 0.24 | 0.23 | 0.37 | 0.00 | - | 1 | 70 | 56.84% |
| ZS240719P00080000 | 2023-11-29 2:04PM EST | 2024-07-19 | 0.42 | 0.32 | 0.66 | 0.00 | - | 2 | 385 | 57.37% |
| ZS250117P00080000 | 2023-12-01 12:56PM EST | 2025-01-17 | 1.45 | 1.20 | 2.40 | -1.80 | -55.38% | 4 | 686 | 54.63% |
| ZS260116P00080000 | 2023-11-14 3:25PM EST | 2026-01-16 | 5.60 | 2.00 | 6.00 | 0.00 | - | 6 | 7 | 54.49% |
© 2023 Yahoo. All rights reserved.