Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:85.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230406C00085000 | 2023-03-13 11:15AM EDT | 2023-04-06 | 26.60 | 27.15 | 27.65 | 0.00 | - | - | 1 | 103.32% |
| ZS230421C00085000 | 2023-03-24 12:59PM EDT | 2023-04-21 | 27.72 | 27.40 | 28.00 | 0.00 | - | 2 | 3 | 72.95% |
| ZS230428C00085000 | 2023-03-16 1:06PM EDT | 2023-04-28 | 24.36 | 27.30 | 28.55 | 0.00 | - | - | 10 | 69.68% |
| ZS230519C00085000 | 2023-01-09 4:45PM EDT | 2023-05-19 | 28.38 | 55.00 | 56.15 | 0.00 | - | 1 | 1 | 291.20% |
| ZS230721C00085000 | 2023-03-24 12:59PM EDT | 2023-07-21 | 32.52 | 31.75 | 32.25 | 0.00 | - | 2 | 28 | 66.89% |
| ZS230818C00085000 | 2023-02-23 11:36AM EDT | 2023-08-18 | 53.51 | 33.20 | 33.95 | 0.00 | - | 1 | 37 | 68.36% |
| ZS240119C00085000 | 2023-03-02 3:40PM EDT | 2024-01-19 | 59.41 | 38.55 | 39.10 | 0.00 | - | 8 | 17 | 65.36% |
| ZS240719C00085000 | 2023-01-03 4:33PM EDT | 2024-07-19 | 47.60 | 69.55 | 72.35 | 0.00 | - | - | 6 | 139.34% |
| ZS250117C00085000 | 2023-03-06 12:31PM EDT | 2025-01-17 | 59.55 | 46.90 | 48.90 | 0.00 | - | 1 | 2 | 63.74% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230331P00085000 | 2023-03-27 10:59AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 40 | 143.75% |
| ZS230406P00085000 | 2023-03-24 1:24PM EDT | 2023-04-06 | 0.03 | 0.02 | 0.05 | -0.17 | -85.00% | 1 | 15 | 79.30% |
| ZS230414P00085000 | 2023-03-28 3:40PM EDT | 2023-04-14 | 0.22 | 0.01 | 0.21 | 0.00 | - | 1 | 9 | 65.82% |
| ZS230421P00085000 | 2023-03-30 3:24PM EDT | 2023-04-21 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 9 | 283 | 60.64% |
| ZS230428P00085000 | 2023-03-29 1:59PM EDT | 2023-04-28 | 0.47 | 0.31 | 0.61 | 0.00 | - | 15 | 19 | 62.60% |
| ZS230519P00085000 | 2023-03-28 1:58PM EDT | 2023-05-19 | 1.07 | 1.03 | 1.08 | -0.30 | -21.90% | 2 | 435 | 58.84% |
| ZS230721P00085000 | 2023-03-27 11:22AM EDT | 2023-07-21 | 3.86 | 3.45 | 3.55 | 0.00 | - | 1 | 326 | 58.58% |
| ZS230818P00085000 | 2023-03-22 12:08PM EDT | 2023-08-18 | 4.72 | 4.15 | 4.30 | 0.00 | - | 1 | 319 | 56.71% |
| ZS231117P00085000 | 2023-03-22 3:59PM EDT | 2023-11-17 | 7.90 | 6.85 | 7.15 | 0.00 | - | - | 14 | 55.88% |
| ZS240119P00085000 | 2023-03-29 1:11PM EDT | 2024-01-19 | 8.97 | 8.40 | 8.60 | 0.00 | - | 1 | 356 | 54.82% |
| ZS240719P00085000 | 2023-03-29 12:20PM EDT | 2024-07-19 | 12.80 | 11.60 | 12.40 | 0.00 | - | 500 | 521 | 52.42% |
| ZS250117P00085000 | 2023-03-09 12:59PM EDT | 2025-01-17 | 14.38 | 14.60 | 15.05 | 0.00 | - | 582 | 334 | 50.85% |
© 2023 Yahoo. All rights reserved.
