Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230519C00055000 | 2023-03-08 10:41AM EDT | 55.00 | 62.40 | 62.05 | 62.75 | 0.00 | - | - | 1 | 123.44% |
| ZS230519C00080000 | 2023-03-21 11:29AM EDT | 80.00 | 31.75 | 37.60 | 38.20 | 0.00 | - | - | 5 | 78.08% |
| ZS230519C00090000 | 2023-03-07 3:46PM EDT | 90.00 | 30.52 | 28.60 | 28.95 | 0.00 | - | - | 14 | 69.21% |
| ZS230519C00095000 | 2023-03-15 3:03PM EDT | 95.00 | 18.49 | 24.10 | 24.50 | 0.00 | - | - | 40 | 63.99% |
| ZS230519C00100000 | 2023-03-22 3:56PM EDT | 100.00 | 14.96 | 20.00 | 20.30 | 0.00 | - | - | 47 | 60.38% |
| ZS230519C00105000 | 2023-03-31 11:46AM EDT | 105.00 | 15.75 | 16.00 | 16.40 | +3.95 | +33.47% | 1 | 169 | 56.54% |
| ZS230519C00110000 | 2023-03-31 12:18PM EDT | 110.00 | 13.25 | 12.65 | 12.85 | +3.60 | +37.31% | 8 | 549 | 54.11% |
| ZS230519C00115000 | 2023-03-31 12:19PM EDT | 115.00 | 10.10 | 9.60 | 9.75 | +3.05 | +43.26% | 19 | 536 | 51.69% |
| ZS230519C00120000 | 2023-03-31 12:49PM EDT | 120.00 | 7.20 | 7.05 | 7.15 | +2.12 | +41.73% | 347 | 1,312 | 50.00% |
| ZS230519C00125000 | 2023-03-31 11:37AM EDT | 125.00 | 5.00 | 5.00 | 5.15 | +1.50 | +42.86% | 162 | 502 | 48.82% |
| ZS230519C00130000 | 2023-03-31 12:46PM EDT | 130.00 | 3.55 | 3.50 | 3.60 | +1.17 | +49.16% | 36 | 376 | 47.84% |
| ZS230519C00135000 | 2023-03-31 12:11PM EDT | 135.00 | 2.45 | 2.34 | 2.44 | +0.75 | +44.12% | 30 | 981 | 47.00% |
| ZS230519C00140000 | 2023-03-31 1:00PM EDT | 140.00 | 1.61 | 1.56 | 1.65 | +0.59 | +57.84% | 5 | 278 | 46.70% |
| ZS230519C00145000 | 2023-03-31 1:02PM EDT | 145.00 | 1.06 | 0.94 | 1.10 | +0.39 | +58.21% | 97 | 342 | 46.53% |
| ZS230519C00150000 | 2023-03-31 12:19PM EDT | 150.00 | 0.72 | 0.66 | 0.74 | +0.21 | +41.18% | 44 | 457 | 46.70% |
| ZS230519C00155000 | 2023-03-23 3:28PM EDT | 155.00 | 0.74 | 0.42 | 0.50 | 0.00 | - | - | 177 | 47.00% |
| ZS230519C00160000 | 2023-03-31 11:29AM EDT | 160.00 | 0.26 | 0.23 | 0.33 | -0.04 | -13.33% | 6 | 371 | 47.12% |
| ZS230519C00165000 | 2023-03-23 10:22AM EDT | 165.00 | 0.21 | 0.06 | 0.24 | 0.00 | - | - | 282 | 48.10% |
| ZS230519C00170000 | 2023-03-22 12:48PM EDT | 170.00 | 0.29 | 0.05 | 0.20 | 0.00 | - | - | 105 | 50.00% |
| ZS230519C00175000 | 2023-03-30 2:51PM EDT | 175.00 | 0.11 | 0.06 | 0.31 | 0.00 | - | 3 | 215 | 52.49% |
| ZS230519C00180000 | 2023-03-30 3:42PM EDT | 180.00 | 0.07 | 0.02 | 0.20 | 0.00 | - | 6 | 151 | 51.56% |
| ZS230519C00185000 | 2023-03-28 1:48PM EDT | 185.00 | 0.35 | 0.01 | 0.11 | 0.00 | - | 5 | 1,176 | 50.39% |
| ZS230519C00190000 | 2023-03-31 11:58AM EDT | 190.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 131 | 51.95% |
| ZS230519C00195000 | 2023-03-21 1:59PM EDT | 195.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 110 | 54.30% |
| ZS230519C00200000 | 2023-03-07 4:26PM EDT | 200.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 240 | 62.99% |
| ZS230519C00210000 | 2023-03-03 2:11PM EDT | 210.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | - | 140 | 67.38% |
| ZS230519C00220000 | 2023-03-03 10:33AM EDT | 220.00 | 0.16 | 0.00 | 0.41 | 0.00 | - | - | 203 | 76.95% |
| ZS230519C00230000 | 2022-07-28 11:42AM EDT | 230.00 | 11.70 | 19.65 | 22.40 | 0.00 | - | - | 1 | 260.72% |
| ZS230519C00240000 | 2023-03-01 3:25PM EDT | 240.00 | 0.22 | 0.00 | 0.41 | 0.00 | - | - | 99 | 85.55% |
| ZS230519C00250000 | 2022-08-09 3:11PM EDT | 250.00 | 10.90 | 15.10 | 16.60 | 0.00 | - | 2 | 1 | 242.25% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230519P00055000 | 2023-03-20 12:53PM EDT | 55.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | - | 37 | 84.38% |
| ZS230519P00060000 | 2023-03-24 1:49PM EDT | 60.00 | 0.31 | 0.02 | 0.31 | 0.00 | - | - | 89 | 85.16% |
| ZS230519P00065000 | 2023-03-24 2:39PM EDT | 65.00 | 0.26 | 0.04 | 0.35 | 0.00 | - | - | 12 | 77.83% |
| ZS230519P00070000 | 2023-03-31 10:46AM EDT | 70.00 | 0.20 | 0.10 | 0.20 | -0.17 | -45.95% | 24 | 121 | 66.31% |
| ZS230519P00075000 | 2023-03-28 2:04PM EDT | 75.00 | 0.59 | 0.18 | 0.65 | 0.00 | - | 3 | 148 | 69.34% |
| ZS230519P00080000 | 2023-03-31 12:09PM EDT | 80.00 | 0.58 | 0.42 | 0.58 | -0.11 | -15.94% | 1 | 951 | 62.99% |
| ZS230519P00085000 | 2023-03-31 10:40AM EDT | 85.00 | 0.76 | 0.68 | 0.72 | -0.31 | -28.97% | 50 | 433 | 58.79% |
| ZS230519P00090000 | 2023-03-31 1:03PM EDT | 90.00 | 1.08 | 1.06 | 1.10 | -0.53 | -32.92% | 35 | 175 | 56.18% |
| ZS230519P00095000 | 2023-03-31 11:41AM EDT | 95.00 | 1.70 | 1.60 | 1.65 | -0.94 | -35.61% | 7 | 1,005 | 53.64% |
| ZS230519P00100000 | 2023-03-31 1:02PM EDT | 100.00 | 2.41 | 2.42 | 2.45 | -1.14 | -32.11% | 39 | 868 | 51.51% |
| ZS230519P00105000 | 2023-03-31 1:02PM EDT | 105.00 | 3.48 | 3.50 | 3.55 | -1.62 | -31.76% | 6 | 972 | 49.45% |
| ZS230519P00110000 | 2023-03-31 11:40AM EDT | 110.00 | 5.19 | 4.95 | 5.05 | -1.91 | -26.90% | 178 | 953 | 47.50% |
| ZS230519P00115000 | 2023-03-31 12:18PM EDT | 115.00 | 6.70 | 6.85 | 7.05 | -2.59 | -27.88% | 29 | 785 | 45.95% |
| ZS230519P00120000 | 2023-03-31 10:40AM EDT | 120.00 | 10.00 | 9.30 | 9.45 | -1.40 | -12.28% | 15 | 531 | 43.90% |
| ZS230519P00125000 | 2023-03-31 12:11PM EDT | 125.00 | 12.15 | 12.20 | 12.40 | -2.63 | -17.79% | 7 | 150 | 42.09% |
| ZS230519P00130000 | 2023-03-31 1:04PM EDT | 130.00 | 15.80 | 15.60 | 15.85 | -6.18 | -28.12% | 3 | 595 | 40.27% |
| ZS230519P00135000 | 2023-03-13 3:24PM EDT | 135.00 | 26.55 | 19.50 | 19.75 | 0.00 | - | - | 73 | 38.36% |
| ZS230519P00140000 | 2023-03-17 3:43PM EDT | 140.00 | 35.74 | 23.75 | 24.30 | 0.00 | - | - | 552 | 39.55% |
| ZS230519P00145000 | 2023-03-24 11:53AM EDT | 145.00 | 33.80 | 28.25 | 28.75 | 0.00 | - | - | 132 | 36.57% |
| ZS230519P00150000 | 2023-03-22 3:08PM EDT | 150.00 | 39.35 | 32.95 | 33.35 | 0.00 | - | - | 57 | 21.88% |
| ZS230519P00155000 | 2023-03-14 9:34AM EDT | 155.00 | 45.00 | 37.50 | 38.35 | 0.00 | - | - | 0 | 23.44% |
| ZS230519P00160000 | 2023-03-03 11:10AM EDT | 160.00 | 42.45 | 42.70 | 43.35 | 0.00 | - | - | 0 | 26.56% |
| ZS230519P00165000 | 2023-03-16 3:16PM EDT | 165.00 | 57.40 | 47.60 | 48.30 | 0.00 | - | - | 0 | 0.00% |
| ZS230519P00170000 | 2023-03-14 12:07PM EDT | 170.00 | 62.01 | 52.65 | 53.30 | 0.00 | - | - | 0 | 0.00% |
| ZS230519P00175000 | 2022-08-10 2:48PM EDT | 175.00 | 33.00 | 31.85 | 33.60 | +33.00 | - | - | 2 | 0.00% |
| ZS230519P00185000 | 2022-07-19 11:48AM EDT | 185.00 | 51.30 | 36.80 | 38.90 | 0.00 | - | - | 1 | 0.00% |
| ZS230519P00200000 | 2022-08-11 10:01AM EDT | 200.00 | 43.62 | 45.20 | 47.45 | +43.62 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
