Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:08PM EST. Market open.
Strike:95.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221209C00095000 | 2022-12-08 9:44AM EST | 2022-12-09 | 18.25 | 22.45 | 23.00 | 0.00 | - | 1 | 5 | 192.97% |
| ZS221216C00095000 | 2022-12-08 12:19PM EST | 2022-12-16 | 22.85 | 22.80 | 23.20 | 0.00 | - | 1 | 4 | 91.02% |
| ZS221230C00095000 | 2022-11-15 11:52AM EST | 2022-12-30 | 56.30 | 23.60 | 24.05 | 0.00 | - | 1 | 1 | 74.76% |
| ZS230120C00095000 | 2022-12-08 9:57AM EST | 2023-01-20 | 23.45 | 25.35 | 25.65 | 0.00 | - | 5 | 254 | 72.58% |
| ZS230217C00095000 | 2022-11-14 11:34AM EST | 2023-02-17 | 45.50 | 27.45 | 28.05 | 0.00 | - | 2 | 3 | 72.74% |
| ZS230317C00095000 | 2022-12-01 10:34AM EST | 2023-03-17 | 49.25 | 30.30 | 30.80 | 0.00 | - | 1 | 2 | 77.08% |
| ZS230519C00095000 | 2022-12-06 3:21PM EST | 2023-05-19 | 33.05 | 33.80 | 34.20 | 0.00 | - | 3 | 18 | 74.38% |
| ZS230721C00095000 | 2022-12-01 11:21AM EST | 2023-07-21 | 57.50 | 37.15 | 37.80 | 0.00 | - | 6 | 30 | 74.88% |
| ZS240119C00095000 | 2022-09-16 11:58AM EST | 2024-01-19 | 87.70 | 60.10 | 62.20 | 0.00 | - | 1 | 2 | 116.76% |
| ZS250117C00095000 | 2022-12-05 1:04PM EST | 2025-01-17 | 56.60 | 52.10 | 54.05 | 0.00 | - | 1 | 2 | 69.13% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221209P00095000 | 2022-12-08 3:24PM EST | 2022-12-09 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 170.31% |
| ZS221216P00095000 | 2022-12-09 1:21PM EST | 2022-12-16 | 0.17 | 0.14 | 0.18 | -0.10 | -37.04% | 232 | 974 | 78.71% |
| ZS221223P00095000 | 2022-12-09 12:18PM EST | 2022-12-23 | 0.40 | 0.40 | 0.49 | -0.25 | -38.46% | 2 | 27 | 70.51% |
| ZS221230P00095000 | 2022-12-08 3:41PM EST | 2022-12-30 | 0.80 | 0.71 | 0.87 | 0.00 | - | 166 | 284 | 67.04% |
| ZS230106P00095000 | 2022-12-09 1:21PM EST | 2023-01-06 | 1.20 | 1.13 | 1.23 | -0.55 | -31.43% | 3 | 37 | 65.38% |
| ZS230113P00095000 | 2022-12-09 11:34AM EST | 2023-01-13 | 1.67 | 1.73 | 1.97 | -1.16 | -40.99% | 3 | 12 | 67.77% |
| ZS230120P00095000 | 2022-12-09 10:28AM EST | 2023-01-20 | 2.16 | 2.18 | 2.24 | -0.11 | -4.85% | 8 | 1,824 | 66.04% |
| ZS230217P00095000 | 2022-12-08 3:33PM EST | 2023-02-17 | 4.05 | 4.10 | 4.20 | 0.00 | - | 7 | 190 | 66.24% |
| ZS230317P00095000 | 2022-12-08 3:57PM EST | 2023-03-17 | 6.50 | 6.40 | 6.55 | +0.20 | +3.17% | 1 | 900 | 69.41% |
| ZS230519P00095000 | 2022-12-08 9:54AM EST | 2023-05-19 | 10.25 | 9.10 | 9.30 | 0.00 | - | 1 | 288 | 65.70% |
| ZS230721P00095000 | 2022-12-08 1:55PM EST | 2023-07-21 | 11.85 | 11.70 | 12.15 | 0.00 | - | 212 | 375 | 65.12% |
| ZS240119P00095000 | 2022-12-08 3:56PM EST | 2024-01-19 | 16.10 | 16.40 | 16.65 | 0.00 | - | 200 | 423 | 59.97% |
| ZS250117P00095000 | 2022-11-04 9:41AM EST | 2025-01-17 | 21.95 | 19.05 | 21.35 | 0.00 | - | 1 | 1 | 50.26% |
© 2022 Yahoo. All rights reserved.
