Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230331C00090000 | 2023-03-13 3:24PM EDT | 2023-03-31 | 20.80 | 25.35 | 27.55 | 0.00 | - | 1 | 2 | 358.59% |
| ZS230421C00090000 | 2023-03-30 10:53AM EDT | 2023-04-21 | 24.23 | 26.60 | 27.70 | 0.00 | - | 1 | 6 | 63.87% |
| ZS230519C00090000 | 2023-03-07 3:46PM EDT | 2023-05-19 | 30.52 | 28.35 | 28.90 | 0.00 | - | 10 | 14 | 65.67% |
| ZS230721C00090000 | 2023-03-20 3:32PM EDT | 2023-07-21 | 23.35 | 31.60 | 32.35 | 0.00 | - | 1 | 7 | 65.47% |
| ZS230818C00090000 | 2023-03-30 10:56AM EDT | 2023-08-18 | 30.47 | 32.60 | 33.35 | 0.00 | - | 4 | 3 | 63.68% |
| ZS240119C00090000 | 2023-03-30 3:55PM EDT | 2024-01-19 | 36.08 | 38.65 | 39.55 | 0.00 | - | 2 | 25 | 63.94% |
| ZS240719C00090000 | 2023-03-07 10:37AM EDT | 2024-07-19 | 50.20 | 43.70 | 45.20 | 0.00 | - | 1 | 1 | 63.37% |
| ZS250117C00090000 | 2023-03-29 12:32PM EDT | 2025-01-17 | 44.21 | 48.50 | 49.90 | 0.00 | - | 1 | 16 | 63.78% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230331P00090000 | 2023-03-28 10:32AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 97 | 190.63% |
| ZS230406P00090000 | 2023-03-31 10:21AM EDT | 2023-04-06 | 0.03 | 0.00 | 0.35 | -0.20 | -86.96% | 20 | 45 | 101.17% |
| ZS230414P00090000 | 2023-03-28 3:40PM EDT | 2023-04-14 | 0.34 | 0.04 | 0.50 | 0.00 | - | 6 | 30 | 74.80% |
| ZS230421P00090000 | 2023-03-31 2:38PM EDT | 2023-04-21 | 0.22 | 0.16 | 0.26 | -0.16 | -42.11% | 40 | 281 | 58.98% |
| ZS230428P00090000 | 2023-03-31 10:11AM EDT | 2023-04-28 | 0.52 | 0.33 | 0.61 | -0.13 | -20.00% | 5 | 14 | 60.30% |
| ZS230519P00090000 | 2023-03-31 3:40PM EDT | 2023-05-19 | 1.13 | 1.04 | 1.09 | -0.48 | -29.81% | 46 | 175 | 56.20% |
| ZS230721P00090000 | 2023-03-31 10:06AM EDT | 2023-07-21 | 4.15 | 3.70 | 3.85 | -0.95 | -18.63% | 2 | 2,149 | 57.30% |
| ZS230818P00090000 | 2023-03-31 11:01AM EDT | 2023-08-18 | 4.54 | 4.35 | 4.50 | -1.18 | -20.63% | 8 | 162 | 54.85% |
| ZS231117P00090000 | 2023-03-23 2:34PM EDT | 2023-11-17 | 9.15 | 7.25 | 7.50 | 0.00 | - | 11 | 1 | 54.36% |
| ZS240119P00090000 | 2023-03-31 12:44PM EDT | 2024-01-19 | 8.80 | 8.90 | 9.05 | -1.80 | -16.98% | 3 | 1,293 | 53.47% |
| ZS240719P00090000 | 2023-03-31 10:40AM EDT | 2024-07-19 | 13.10 | 12.35 | 13.10 | -1.27 | -8.84% | 1 | 87 | 51.43% |
| ZS250117P00090000 | 2023-03-31 11:19AM EDT | 2025-01-17 | 15.79 | 15.20 | 15.90 | -1.31 | -7.66% | 1 | 585 | 50.37% |
© 2023 Yahoo. All rights reserved.
