Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230421C00080000 | 2023-03-15 9:55AM EDT | 2023-04-21 | 28.39 | 31.90 | 33.50 | 0.00 | - | 40 | 41 | 85.06% |
| ZS230428C00080000 | 2023-03-16 1:06PM EDT | 2023-04-28 | 28.90 | 32.00 | 33.50 | 0.00 | - | - | 10 | 77.25% |
| ZS230519C00080000 | 2023-03-21 11:29AM EDT | 2023-05-19 | 31.75 | 33.30 | 34.05 | 0.00 | - | 2 | 5 | 75.07% |
| ZS230721C00080000 | 2023-03-06 11:15AM EDT | 2023-07-21 | 47.15 | 36.00 | 36.75 | 0.00 | - | 1 | 8 | 71.74% |
| ZS230818C00080000 | 2023-03-17 2:51PM EDT | 2023-08-18 | 31.40 | 36.95 | 37.60 | 0.00 | - | 1 | 64 | 69.79% |
| ZS240119C00080000 | 2023-03-23 12:13PM EDT | 2024-01-19 | 42.77 | 42.10 | 42.85 | -0.34 | -0.79% | 4 | 117 | 68.07% |
| ZS240719C00080000 | 2023-01-10 12:44PM EDT | 2024-07-19 | 44.20 | 75.05 | 77.10 | 0.00 | - | 2 | 44 | 151.89% |
| ZS250117C00080000 | 2023-03-24 12:59PM EDT | 2025-01-17 | 51.50 | 50.35 | 52.55 | +2.70 | +5.53% | 1 | 55 | 66.75% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230331P00080000 | 2023-03-24 1:11PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.13 | -0.15 | -83.33% | 16 | 0 | 108.98% |
| ZS230406P00080000 | 2023-03-23 12:30PM EDT | 2023-04-06 | 0.05 | 0.02 | 0.20 | 0.00 | - | 8 | 73 | 86.33% |
| ZS230414P00080000 | 2023-03-21 9:55AM EDT | 2023-04-14 | 0.28 | 0.07 | 0.29 | 0.00 | - | 1 | 7 | 73.44% |
| ZS230421P00080000 | 2023-03-20 2:39PM EDT | 2023-04-21 | 0.68 | 0.19 | 0.53 | 0.00 | - | 15 | 249 | 72.07% |
| ZS230519P00080000 | 2023-03-24 2:52PM EDT | 2023-05-19 | 1.13 | 1.02 | 1.22 | +0.08 | +7.62% | 1 | 1,776 | 66.16% |
| ZS230721P00080000 | 2023-03-22 12:37PM EDT | 2023-07-21 | 3.10 | 3.15 | 3.40 | 0.00 | - | 2 | 61 | 63.68% |
| ZS230818P00080000 | 2023-03-24 3:40PM EDT | 2023-08-18 | 3.80 | 3.75 | 3.95 | +0.05 | +1.33% | 3 | 1,639 | 60.95% |
| ZS240119P00080000 | 2023-03-23 9:41AM EDT | 2024-01-19 | 8.10 | 7.55 | 7.85 | 0.00 | - | 3 | 765 | 57.80% |
| ZS240719P00080000 | 2023-03-10 10:48AM EDT | 2024-07-19 | 11.90 | 10.95 | 11.50 | 0.00 | - | 1 | 2 | 55.65% |
| ZS250117P00080000 | 2023-03-03 4:14PM EDT | 2025-01-17 | 12.04 | 13.30 | 14.20 | 0.00 | - | 13 | 47 | 53.37% |
© 2023 Yahoo. All rights reserved.
