Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:80.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221209C00080000 | 2022-12-05 10:07AM EST | 2022-12-09 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS221216C00080000 | 2022-12-01 9:44AM EST | 2022-12-16 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS221230C00080000 | 2022-12-02 1:38PM EST | 2022-12-30 | 48.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS230120C00080000 | 2022-11-30 9:32AM EST | 2023-01-20 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS230217C00080000 | 2022-11-04 8:34AM EST | 2023-02-17 | 51.75 | 49.35 | 51.30 | 0.00 | - | 1 | 1 | 170.94% |
| ZS230317C00080000 | 2022-11-14 2:17PM EST | 2023-03-17 | 62.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240119C00080000 | 2022-12-05 2:52PM EST | 2024-01-19 | 54.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS250117C00080000 | 2022-12-05 11:59AM EST | 2025-01-17 | 66.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221209P00080000 | 2022-12-02 10:11AM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZS221216P00080000 | 2022-12-02 12:32PM EST | 2022-12-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ZS221223P00080000 | 2022-12-05 12:46PM EST | 2022-12-23 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ZS230106P00080000 | 2022-12-02 10:21AM EST | 2023-01-06 | 0.42 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| ZS230120P00080000 | 2022-12-06 1:09PM EST | 2023-01-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS230217P00080000 | 2022-12-06 1:43PM EST | 2023-02-17 | 1.96 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| ZS230317P00080000 | 2022-12-06 10:49AM EST | 2023-03-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZS230519P00080000 | 2022-12-05 11:59AM EST | 2023-05-19 | 4.53 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| ZS230721P00080000 | 2022-12-02 12:18PM EST | 2023-07-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ZS240119P00080000 | 2022-12-06 10:57AM EST | 2024-01-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ZS250117P00080000 | 2022-12-05 10:24AM EST | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
