UK Markets closed
NIKKEI 225
27,327.11 -106.29 (-0.39%) HANG SENG
21,842.33 -227.40 (-1.03%) CRUDE OIL
78.85 +0.95 (+1.22%) GOLD FUTURES
1,945.20 +6.00 (+0.31%) DOW
33,873.56 +156.47 (+0.46%) BTC-GBP
18,787.13 -62.81 (-0.33%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230203C00075000 | 2023-01-04 11:31AM EST | 75.00 | 38.20 | 49.00 | 49.60 | 0.00 | - | - | 1 | 239.45% |
| ZS230203C00093000 | 2023-01-13 12:33PM EST | 93.00 | 15.25 | 31.05 | 31.65 | 0.00 | - | - | 3 | 153.52% |
| ZS230203C00099000 | 2023-01-12 10:05AM EST | 99.00 | 6.80 | 25.00 | 25.60 | 0.00 | - | - | 1 | 120.12% |
| ZS230203C00100000 | 2023-01-17 3:21PM EST | 100.00 | 15.50 | 24.05 | 24.60 | 0.00 | - | 21 | 17 | 118.16% |
| ZS230203C00101000 | 2023-01-06 10:55AM EST | 101.00 | 8.50 | 23.00 | 23.65 | 0.00 | - | 3 | 3 | 113.67% |
| ZS230203C00102000 | 2023-01-10 10:13AM EST | 102.00 | 7.90 | 22.05 | 22.50 | 0.00 | - | 5 | 34 | 104.10% |
| ZS230203C00103000 | 2023-01-10 2:35PM EST | 103.00 | 7.80 | 21.05 | 21.50 | 0.00 | - | 9 | 50 | 99.80% |
| ZS230203C00104000 | 2023-01-27 1:01PM EST | 104.00 | 21.95 | 20.00 | 20.55 | 0.00 | - | 1 | 8 | 95.31% |
| ZS230203C00105000 | 2023-01-30 3:49PM EST | 105.00 | 18.60 | 19.05 | 19.60 | 0.00 | - | 7 | 33 | 95.70% |
| ZS230203C00106000 | 2023-01-30 11:56AM EST | 106.00 | 18.14 | 18.05 | 18.65 | 0.00 | - | 1 | 13 | 93.16% |
| ZS230203C00107000 | 2023-01-25 1:00PM EST | 107.00 | 11.45 | 17.05 | 17.60 | 0.00 | - | 6 | 13 | 86.72% |
| ZS230203C00108000 | 2023-01-27 10:21AM EST | 108.00 | 17.15 | 16.10 | 16.70 | 0.00 | - | 1 | 20 | 87.60% |
| ZS230203C00109000 | 2023-01-30 10:38AM EST | 109.00 | 14.00 | 15.05 | 15.60 | 0.00 | - | 1 | 20 | 77.93% |
| ZS230203C00110000 | 2023-01-27 2:05PM EST | 110.00 | 17.05 | 14.20 | 14.65 | 0.00 | - | 2 | 70 | 79.79% |
| ZS230203C00111000 | 2023-01-25 1:02PM EST | 111.00 | 8.40 | 13.20 | 13.65 | 0.00 | - | 9 | 18 | 75.10% |
| ZS230203C00112000 | 2023-01-27 2:16PM EST | 112.00 | 15.05 | 12.25 | 12.80 | 0.00 | - | 5 | 19 | 75.49% |
| ZS230203C00113000 | 2023-01-26 10:15AM EST | 113.00 | 10.00 | 11.35 | 11.85 | 0.00 | - | 2 | 20 | 73.83% |
| ZS230203C00114000 | 2023-01-26 10:48AM EST | 114.00 | 9.70 | 10.40 | 10.80 | 0.00 | - | 2 | 28 | 68.75% |
| ZS230203C00115000 | 2023-01-31 10:24AM EST | 115.00 | 8.40 | 9.50 | 9.90 | -0.77 | -8.40% | 1 | 100 | 67.29% |
| ZS230203C00116000 | 2023-01-30 11:56AM EST | 116.00 | 8.85 | 8.60 | 8.95 | 0.00 | - | 3 | 47 | 64.50% |
| ZS230203C00117000 | 2023-01-30 10:26AM EST | 117.00 | 6.00 | 7.80 | 8.10 | -1.88 | -23.86% | 2 | 28 | 64.26% |
| ZS230203C00118000 | 2023-01-31 10:29AM EST | 118.00 | 6.40 | 7.00 | 7.25 | -0.30 | -4.48% | 3 | 206 | 63.09% |
| ZS230203C00119000 | 2023-01-31 10:51AM EST | 119.00 | 5.80 | 6.20 | 6.50 | -0.02 | -0.34% | 9 | 32 | 62.45% |
| ZS230203C00120000 | 2023-01-31 11:22AM EST | 120.00 | 5.70 | 5.50 | 5.70 | +0.25 | +4.59% | 3 | 183 | 61.47% |
| ZS230203C00121000 | 2023-01-31 11:29AM EST | 121.00 | 4.90 | 4.85 | 5.00 | +0.60 | +13.95% | 8 | 63 | 61.23% |
| ZS230203C00122000 | 2023-01-31 11:50AM EST | 122.00 | 4.35 | 4.20 | 4.40 | +0.05 | +1.16% | 23 | 359 | 61.08% |
| ZS230203C00123000 | 2023-01-31 12:54PM EST | 123.00 | 3.85 | 3.60 | 3.75 | +0.45 | +13.24% | 80 | 183 | 59.96% |
| ZS230203C00124000 | 2023-01-31 12:13PM EST | 124.00 | 3.09 | 3.05 | 3.25 | +0.19 | +6.55% | 35 | 51 | 59.84% |
| ZS230203C00125000 | 2023-01-31 12:51PM EST | 125.00 | 2.79 | 2.63 | 2.72 | +0.08 | +2.95% | 187 | 358 | 59.69% |
| ZS230203C00126000 | 2023-01-31 12:21PM EST | 126.00 | 2.35 | 2.18 | 2.28 | +0.03 | +1.29% | 105 | 264 | 59.13% |
| ZS230203C00127000 | 2023-01-31 12:27PM EST | 127.00 | 1.87 | 1.77 | 1.87 | +0.02 | +1.08% | 31 | 187 | 58.25% |
| ZS230203C00128000 | 2023-01-31 12:02PM EST | 128.00 | 1.52 | 1.45 | 1.54 | -0.03 | -1.94% | 4 | 164 | 58.11% |
| ZS230203C00129000 | 2023-01-31 12:31PM EST | 129.00 | 1.19 | 1.17 | 1.25 | -0.14 | -10.53% | 2,298 | 63 | 57.81% |
| ZS230203C00130000 | 2023-01-31 12:56PM EST | 130.00 | 0.92 | 0.93 | 1.01 | +0.01 | +1.10% | 1,811 | 2,397 | 57.62% |
| ZS230203C00131000 | 2023-01-31 12:47PM EST | 131.00 | 0.75 | 0.72 | 0.81 | -0.14 | -15.73% | 8 | 241 | 57.32% |
| ZS230203C00132000 | 2023-01-31 10:41AM EST | 132.00 | 0.46 | 0.57 | 0.66 | -0.32 | -41.03% | 32 | 54 | 57.62% |
| ZS230203C00133000 | 2023-01-31 12:22PM EST | 133.00 | 0.49 | 0.43 | 0.52 | -0.01 | -2.00% | 245 | 1,120 | 57.32% |
| ZS230203C00134000 | 2023-01-31 12:10PM EST | 134.00 | 0.39 | 0.35 | 0.42 | -0.29 | -42.65% | 44 | 106 | 58.01% |
| ZS230203C00135000 | 2023-01-31 11:51AM EST | 135.00 | 0.30 | 0.27 | 0.33 | -0.08 | -21.05% | 516 | 284 | 58.20% |
| ZS230203C00136000 | 2023-01-31 12:31PM EST | 136.00 | 0.18 | 0.21 | 0.27 | -0.19 | -51.35% | 10 | 14 | 58.79% |
| ZS230203C00137000 | 2023-01-31 10:58AM EST | 137.00 | 0.19 | 0.16 | 0.22 | -0.43 | -69.35% | 1 | 4 | 59.18% |
| ZS230203C00138000 | 2023-01-31 12:32PM EST | 138.00 | 0.14 | 0.11 | 0.20 | -0.17 | -54.84% | 3 | 83 | 60.16% |
| ZS230203C00139000 | 2023-01-31 11:44AM EST | 139.00 | 0.13 | 0.06 | 0.13 | -0.08 | -38.10% | 3 | 34 | 57.81% |
| ZS230203C00140000 | 2023-01-31 9:30AM EST | 140.00 | 0.12 | 0.03 | 0.26 | -0.09 | -42.86% | 1 | 76 | 65.63% |
| ZS230203C00141000 | 2023-01-30 11:34AM EST | 141.00 | 0.20 | 0.01 | 0.23 | 0.00 | - | 5 | 17 | 66.41% |
| ZS230203C00143000 | 2023-01-30 10:42AM EST | 143.00 | 0.11 | 0.02 | 0.00 | 0.00 | - | 2 | 7 | 51.56% |
| ZS230203C00144000 | 2023-01-30 11:55AM EST | 144.00 | 0.10 | 0.02 | 0.17 | 0.00 | - | 10 | 10 | 72.46% |
| ZS230203C00145000 | 2023-01-31 11:39AM EST | 145.00 | 0.03 | 0.01 | 0.14 | -0.05 | -62.50% | 1 | 1,066 | 72.46% |
| ZS230203C00150000 | 2023-01-30 9:48AM EST | 150.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1,255 | 1,242 | 81.64% |
| ZS230203C00155000 | 2023-01-23 2:39PM EST | 155.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | - | 1 | 91.41% |
| ZS230203C00160000 | 2023-01-17 2:42PM EST | 160.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 1 | 102.34% |
| ZS230203C00165000 | 2023-01-23 12:57PM EST | 165.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 1 | 111.72% |
| ZS230203C00170000 | 2023-01-09 2:14PM EST | 170.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 12 | 115.63% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230203P00070000 | 2023-01-23 9:37AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 175.00% |
| ZS230203P00075000 | 2023-01-23 12:08PM EST | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 61 | 168.75% |
| ZS230203P00080000 | 2023-01-23 11:30AM EST | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 137.50% |
| ZS230203P00083000 | 2023-01-23 1:58PM EST | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 42 | 140.63% |
| ZS230203P00085000 | 2023-01-25 9:55AM EST | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 71 | 128.13% |
| ZS230203P00088000 | 2023-01-25 9:36AM EST | 88.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 60 | 117.19% |
| ZS230203P00089000 | 2023-01-25 10:02AM EST | 89.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 10 | 118.75% |
| ZS230203P00090000 | 2023-01-30 3:18PM EST | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 176 | 109.38% |
| ZS230203P00091000 | 2023-01-25 10:00AM EST | 91.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 10 | 110.94% |
| ZS230203P00092000 | 2023-01-24 12:26PM EST | 92.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 107.81% |
| ZS230203P00093000 | 2023-01-27 12:17PM EST | 93.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 22 | 104.69% |
| ZS230203P00094000 | 2023-01-25 10:52AM EST | 94.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 100.78% |
| ZS230203P00095000 | 2023-01-27 3:27PM EST | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 66 | 96.88% |
| ZS230203P00096000 | 2023-01-30 9:30AM EST | 96.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 93.75% |
| ZS230203P00097000 | 2023-01-23 11:42AM EST | 97.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 90.63% |
| ZS230203P00098000 | 2023-01-26 3:50PM EST | 98.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 13 | 87.50% |
| ZS230203P00099000 | 2023-01-31 11:39AM EST | 99.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 21 | 79.69% |
| ZS230203P00100000 | 2023-01-31 12:37PM EST | 100.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 44 | 114 | 85.16% |
| ZS230203P00101000 | 2023-01-26 1:59PM EST | 101.00 | 0.12 | 0.02 | 0.04 | 0.00 | - | 14 | 26 | 83.59% |
| ZS230203P00102000 | 2023-01-27 10:31AM EST | 102.00 | 0.11 | 0.01 | 0.04 | 0.00 | - | 11 | 22 | 78.13% |
| ZS230203P00103000 | 2023-01-25 3:04PM EST | 103.00 | 0.37 | 0.03 | 0.06 | 0.00 | - | 11 | 62 | 80.47% |
| ZS230203P00104000 | 2023-01-30 1:43PM EST | 104.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 11 | 29 | 78.91% |
| ZS230203P00105000 | 2023-01-31 11:17AM EST | 105.00 | 0.07 | 0.04 | 0.08 | -0.01 | -12.50% | 41 | 122 | 76.17% |
| ZS230203P00106000 | 2023-01-31 12:06PM EST | 106.00 | 0.12 | 0.04 | 0.11 | 0.00 | - | 1 | 78 | 75.00% |
| ZS230203P00107000 | 2023-01-27 3:59PM EST | 107.00 | 0.13 | 0.04 | 0.18 | 0.00 | - | 8 | 33 | 75.78% |
| ZS230203P00108000 | 2023-01-30 2:11PM EST | 108.00 | 0.14 | 0.05 | 0.21 | 0.00 | - | 35 | 108 | 74.02% |
| ZS230203P00109000 | 2023-01-31 12:35PM EST | 109.00 | 0.11 | 0.13 | 0.22 | -0.07 | -38.89% | 11 | 62 | 74.02% |
| ZS230203P00110000 | 2023-01-31 10:58AM EST | 110.00 | 0.13 | 0.10 | 0.21 | -0.12 | -48.00% | 16 | 2,106 | 68.07% |
| ZS230203P00111000 | 2023-01-30 12:02PM EST | 111.00 | 0.30 | 0.13 | 0.26 | 0.00 | - | 12 | 46 | 66.99% |
| ZS230203P00112000 | 2023-01-31 11:44AM EST | 112.00 | 0.20 | 0.19 | 0.24 | -0.22 | -52.38% | 8 | 116 | 63.97% |
| ZS230203P00113000 | 2023-01-30 2:34PM EST | 113.00 | 0.34 | 0.25 | 0.30 | -0.11 | -24.44% | 5 | 41 | 63.09% |
| ZS230203P00114000 | 2023-01-31 10:32AM EST | 114.00 | 0.46 | 0.32 | 0.38 | -0.16 | -25.81% | 1 | 46 | 62.21% |
| ZS230203P00115000 | 2023-01-31 12:49PM EST | 115.00 | 0.44 | 0.41 | 0.46 | -0.31 | -41.33% | 2,282 | 172 | 61.04% |
| ZS230203P00116000 | 2023-01-31 11:02AM EST | 116.00 | 0.51 | 0.52 | 0.57 | -0.35 | -40.70% | 260 | 311 | 60.06% |
| ZS230203P00117000 | 2023-01-31 12:07PM EST | 117.00 | 0.70 | 0.65 | 0.71 | -0.44 | -38.60% | 194 | 53 | 59.13% |
| ZS230203P00118000 | 2023-01-31 11:44AM EST | 118.00 | 0.81 | 0.81 | 0.89 | -0.38 | -31.93% | 3 | 575 | 58.35% |
| ZS230203P00119000 | 2023-01-31 12:05PM EST | 119.00 | 1.10 | 1.02 | 1.12 | -0.65 | -37.14% | 1,044 | 354 | 58.01% |
| ZS230203P00120000 | 2023-01-31 11:22AM EST | 120.00 | 1.31 | 1.26 | 1.35 | -0.79 | -37.62% | 53 | 232 | 57.03% |
| ZS230203P00121000 | 2023-01-31 10:55AM EST | 121.00 | 1.70 | 1.58 | 1.67 | -0.61 | -26.41% | 616 | 156 | 56.98% |
| ZS230203P00122000 | 2023-01-31 12:29PM EST | 122.00 | 1.97 | 1.95 | 2.03 | -0.79 | -28.62% | 39 | 146 | 56.84% |
| ZS230203P00123000 | 2023-01-31 12:31PM EST | 123.00 | 2.42 | 2.33 | 2.45 | -0.93 | -27.76% | 77 | 1,153 | 56.35% |
| ZS230203P00124000 | 2023-01-31 12:52PM EST | 124.00 | 2.80 | 2.79 | 2.93 | -0.95 | -25.33% | 60 | 187 | 56.18% |
| ZS230203P00125000 | 2023-01-31 12:34PM EST | 125.00 | 3.40 | 3.30 | 3.45 | -1.15 | -25.27% | 94 | 119 | 55.81% |
| ZS230203P00126000 | 2023-01-31 11:01AM EST | 126.00 | 3.65 | 3.80 | 4.00 | -1.50 | -29.13% | 20 | 61 | 54.59% |
| ZS230203P00127000 | 2023-01-31 11:10AM EST | 127.00 | 4.55 | 4.45 | 4.65 | -0.68 | -13.00% | 4 | 26 | 54.74% |
| ZS230203P00128000 | 2023-01-31 12:51PM EST | 128.00 | 5.20 | 5.10 | 5.30 | -1.15 | -18.11% | 11 | 135 | 53.83% |
| ZS230203P00129000 | 2023-01-30 9:47AM EST | 129.00 | 5.45 | 5.80 | 6.05 | 0.00 | - | 16 | 22 | 53.47% |
| ZS230203P00130000 | 2023-01-27 3:59PM EST | 130.00 | 5.02 | 6.55 | 6.85 | 0.00 | - | 11 | 27 | 53.17% |
| ZS230203P00131000 | 2023-01-30 12:12PM EST | 131.00 | 7.80 | 7.30 | 7.70 | 0.00 | - | 1 | 6 | 52.44% |
| ZS230203P00132000 | 2023-01-26 1:32PM EST | 132.00 | 10.30 | 8.15 | 8.60 | 0.00 | - | - | 6 | 52.98% |
| ZS230203P00133000 | 2023-01-30 9:31AM EST | 133.00 | 8.94 | 9.05 | 9.45 | 0.00 | - | 1 | 5 | 52.54% |
| ZS230203P00134000 | 2023-01-27 3:19PM EST | 134.00 | 7.50 | 9.90 | 10.30 | 0.00 | - | 2 | 3 | 58.64% |
| ZS230203P00135000 | 2023-01-30 10:46AM EST | 135.00 | 12.50 | 10.75 | 11.30 | 0.00 | - | 1 | 16 | 62.70% |
| ZS230203P00137000 | 2023-01-30 10:46AM EST | 137.00 | 14.35 | 12.70 | 13.20 | 0.00 | - | 1 | 2 | 65.63% |
| ZS230203P00139000 | 2023-01-26 10:45AM EST | 139.00 | 17.10 | 14.65 | 15.10 | 0.00 | - | - | 4 | 66.60% |
| ZS230203P00140000 | 2023-01-27 3:51PM EST | 140.00 | 12.15 | 15.55 | 16.15 | 0.00 | - | 2 | 7 | 73.24% |
| ZS230203P00150000 | 2023-01-25 10:30AM EST | 150.00 | 35.05 | 25.40 | 26.10 | 0.00 | - | - | 0 | 100.20% |
© 2023 Yahoo. All rights reserved.
