Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EST. Market open.
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS231201C00090000 | 2023-12-01 11:25AM EST | 90.00 | 107.35 | 107.60 | 109.60 | +5.90 | +5.82% | 2 | 3 | 656.25% |
| ZS231201C00105000 | 2023-11-21 2:38PM EST | 105.00 | 86.50 | 92.40 | 93.45 | 0.00 | - | - | 0 | 412.50% |
| ZS231201C00110000 | 2023-11-15 10:55AM EST | 110.00 | 79.20 | 87.80 | 88.65 | 0.00 | - | 12 | 6 | 520.31% |
| ZS231201C00120000 | 2023-12-01 1:17PM EST | 120.00 | 78.12 | 77.60 | 78.60 | +6.73 | +9.43% | 2 | 2 | 434.38% |
| ZS231201C00125000 | 2023-11-30 12:16PM EST | 125.00 | 72.50 | 72.35 | 73.70 | 0.00 | - | 1 | 2 | 431.25% |
| ZS231201C00130000 | 2023-10-20 8:31AM EST | 130.00 | 37.50 | 57.05 | 58.45 | 0.00 | - | 1 | 1 | 0.00% |
| ZS231201C00135000 | 2023-12-01 12:58PM EST | 135.00 | 63.38 | 62.75 | 63.65 | +4.43 | +7.51% | 1 | 3 | 355.86% |
| ZS231201C00140000 | 2023-12-01 12:58PM EST | 140.00 | 58.48 | 57.55 | 58.70 | +6.05 | +11.54% | 1 | 23 | 337.11% |
| ZS231201C00145000 | 2023-11-28 9:48AM EST | 145.00 | 42.58 | 52.70 | 53.40 | 0.00 | - | 1 | 0 | 0.00% |
| ZS231201C00150000 | 2023-12-01 12:30PM EST | 150.00 | 47.87 | 47.90 | 48.60 | +5.42 | +12.77% | 4 | 17 | 258.59% |
| ZS231201C00152500 | 2023-11-13 11:18AM EST | 152.50 | 28.10 | 45.45 | 46.15 | 0.00 | - | - | 1 | 255.47% |
| ZS231201C00155000 | 2023-11-28 9:42AM EST | 155.00 | 41.38 | 42.70 | 43.60 | +10.38 | +33.48% | 1 | 28 | 232.03% |
| ZS231201C00157500 | 2023-11-27 12:25PM EST | 157.50 | 37.40 | 39.90 | 41.10 | 0.00 | - | 20 | 6 | 219.14% |
| ZS231201C00160000 | 2023-12-01 10:39AM EST | 160.00 | 36.91 | 37.50 | 38.80 | +0.36 | +0.98% | 11 | 156 | 236.33% |
| ZS231201C00162500 | 2023-11-24 12:35PM EST | 162.50 | 31.55 | 35.30 | 35.95 | 0.00 | - | 1 | 13 | 142.19% |
| ZS231201C00165000 | 2023-12-01 1:34PM EST | 165.00 | 32.76 | 32.90 | 33.60 | -5.17 | -13.63% | 14 | 73 | 180.47% |
| ZS231201C00167500 | 2023-11-28 2:41PM EST | 167.50 | 30.67 | 30.30 | 31.00 | +6.32 | +25.95% | 4 | 15 | 146.09% |
| ZS231201C00170000 | 2023-12-01 2:24PM EST | 170.00 | 28.22 | 28.00 | 28.45 | +1.37 | +5.10% | 8 | 93 | 112.50% |
| ZS231201C00172500 | 2023-11-30 3:43PM EST | 172.50 | 24.84 | 25.45 | 25.95 | 0.00 | - | 14 | 21 | 103.13% |
| ZS231201C00175000 | 2023-12-01 2:11PM EST | 175.00 | 22.95 | 22.90 | 23.40 | +0.61 | +2.73% | 17 | 248 | 0.00% |
| ZS231201C00177500 | 2023-12-01 2:05PM EST | 177.50 | 20.55 | 20.00 | 20.90 | +1.00 | +5.12% | 11 | 33 | 0.00% |
| ZS231201C00180000 | 2023-12-01 10:28AM EST | 180.00 | 18.14 | 17.85 | 18.35 | +1.24 | +7.34% | 8 | 235 | 0.00% |
| ZS231201C00182500 | 2023-12-01 11:57AM EST | 182.50 | 15.05 | 15.65 | 16.20 | +0.25 | +1.69% | 9 | 80 | 102.93% |
| ZS231201C00185000 | 2023-12-01 12:56PM EST | 185.00 | 13.20 | 12.90 | 13.30 | +1.40 | +11.86% | 16 | 345 | 0.00% |
| ZS231201C00187500 | 2023-12-01 1:01PM EST | 187.50 | 10.53 | 10.40 | 10.80 | +0.23 | +2.23% | 10 | 413 | 0.00% |
| ZS231201C00190000 | 2023-12-01 2:36PM EST | 190.00 | 8.13 | 7.90 | 8.30 | +0.58 | +7.68% | 130 | 1,345 | 0.00% |
| ZS231201C00192500 | 2023-12-01 2:25PM EST | 192.50 | 5.92 | 5.40 | 6.05 | +0.60 | +11.28% | 110 | 670 | 38.67% |
| ZS231201C00195000 | 2023-12-01 2:32PM EST | 195.00 | 3.22 | 2.87 | 3.40 | -0.01 | -0.31% | 405 | 1,675 | 0.00% |
| ZS231201C00197500 | 2023-12-01 2:32PM EST | 197.50 | 0.95 | 0.82 | 0.96 | -0.74 | -43.79% | 856 | 2,453 | 6.45% |
| ZS231201C00200000 | 2023-12-01 2:28PM EST | 200.00 | 0.07 | 0.03 | 0.05 | -0.68 | -90.67% | 863 | 1,704 | 11.23% |
| ZS231201C00202500 | 2023-12-01 2:32PM EST | 202.50 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 769 | 1,249 | 17.97% |
| ZS231201C00205000 | 2023-12-01 2:01PM EST | 205.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 119 | 1,865 | 26.56% |
| ZS231201C00210000 | 2023-12-01 2:14PM EST | 210.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 80 | 3,929 | 43.75% |
| ZS231201C00215000 | 2023-12-01 10:05AM EST | 215.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 147 | 1,523 | 56.25% |
| ZS231201C00220000 | 2023-12-01 1:28PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,245 | 68.75% |
| ZS231201C00225000 | 2023-12-01 9:33AM EST | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,069 | 89.06% |
| ZS231201C00230000 | 2023-12-01 10:17AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,189 | 96.88% |
| ZS231201C00235000 | 2023-11-30 9:49AM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,067 | 109.38% |
| ZS231201C00240000 | 2023-11-30 10:59AM EST | 240.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 674 | 128.13% |
| ZS231201C00245000 | 2023-12-01 9:32AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,100 | 131.25% |
| ZS231201C00250000 | 2023-12-01 9:46AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 371 | 143.75% |
| ZS231201C00255000 | 2023-12-01 9:30AM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 67 | 156.25% |
| ZS231201C00260000 | 2023-11-28 10:35AM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 126 | 165.63% |
| ZS231201C00265000 | 2023-11-27 3:36PM EST | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 38 | 175.00% |
| ZS231201C00270000 | 2023-11-27 3:49PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 611 | 187.50% |
| ZS231201C00275000 | 2023-11-27 12:14PM EST | 275.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 193.75% |
| ZS231201C00280000 | 2023-11-30 11:30AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 206.25% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS231201P00085000 | 2023-11-14 10:51AM EST | 85.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 500.00% |
| ZS231201P00100000 | 2023-11-27 3:57PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 400.00% |
| ZS231201P00105000 | 2023-11-15 12:31PM EST | 105.00 | 0.30 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 375.00% |
| ZS231201P00110000 | 2023-11-27 3:47PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 20 | 350.00% |
| ZS231201P00115000 | 2023-11-17 2:39PM EST | 115.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 13 | 16 | 343.75% |
| ZS231201P00120000 | 2023-11-27 3:57PM EST | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 45 | 318.75% |
| ZS231201P00125000 | 2023-11-28 10:36AM EST | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 91 | 293.75% |
| ZS231201P00130000 | 2023-11-29 9:49AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 302 | 256.25% |
| ZS231201P00135000 | 2023-11-28 3:55PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 291 | 237.50% |
| ZS231201P00140000 | 2023-11-30 12:04PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,203 | 212.50% |
| ZS231201P00145000 | 2023-11-30 12:03PM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 473 | 193.75% |
| ZS231201P00150000 | 2023-11-30 3:40PM EST | 150.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 9 | 3,874 | 175.00% |
| ZS231201P00152500 | 2023-11-30 2:42PM EST | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 273 | 162.50% |
| ZS231201P00155000 | 2023-11-30 1:22PM EST | 155.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 744 | 156.25% |
| ZS231201P00157500 | 2023-11-29 3:37PM EST | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 325 | 146.88% |
| ZS231201P00160000 | 2023-12-01 10:37AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,421 | 137.50% |
| ZS231201P00162500 | 2023-11-30 3:27PM EST | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 841 | 1,831 | 137.50% |
| ZS231201P00165000 | 2023-12-01 9:37AM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 3,706 | 118.75% |
| ZS231201P00167500 | 2023-12-01 1:43PM EST | 167.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 1,568 | 109.38% |
| ZS231201P00170000 | 2023-12-01 1:37PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 4,994 | 100.00% |
| ZS231201P00172500 | 2023-12-01 12:10PM EST | 172.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 1,124 | 93.75% |
| ZS231201P00175000 | 2023-12-01 2:00PM EST | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 67 | 2,310 | 84.38% |
| ZS231201P00177500 | 2023-12-01 1:20PM EST | 177.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 2,515 | 81.25% |
| ZS231201P00180000 | 2023-12-01 1:59PM EST | 180.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 1,599 | 71.88% |
| ZS231201P00182500 | 2023-12-01 1:00PM EST | 182.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 84 | 1,234 | 57.81% |
| ZS231201P00185000 | 2023-12-01 1:51PM EST | 185.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 121 | 2,744 | 50.00% |
| ZS231201P00187500 | 2023-12-01 2:23PM EST | 187.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 59 | 748 | 43.75% |
| ZS231201P00190000 | 2023-12-01 2:26PM EST | 190.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 215 | 920 | 38.28% |
| ZS231201P00192500 | 2023-12-01 12:14PM EST | 192.50 | 0.02 | 0.01 | 0.02 | -0.26 | -92.86% | 258 | 688 | 28.13% |
| ZS231201P00195000 | 2023-12-01 2:26PM EST | 195.00 | 0.03 | 0.02 | 0.03 | -0.65 | -95.59% | 718 | 1,089 | 18.75% |
| ZS231201P00197500 | 2023-12-01 2:36PM EST | 197.50 | 0.25 | 0.18 | 0.24 | -1.45 | -85.29% | 803 | 330 | 14.36% |
| ZS231201P00200000 | 2023-12-01 2:26PM EST | 200.00 | 1.87 | 1.59 | 2.30 | -1.28 | -40.63% | 130 | 3,460 | 33.15% |
| ZS231201P00202500 | 2023-12-01 1:14PM EST | 202.50 | 4.14 | 4.20 | 4.50 | -2.01 | -32.68% | 24 | 388 | 42.38% |
| ZS231201P00205000 | 2023-12-01 1:37PM EST | 205.00 | 7.50 | 6.45 | 6.85 | -0.92 | -10.93% | 21 | 364 | 50.78% |
| ZS231201P00210000 | 2023-12-01 12:02PM EST | 210.00 | 12.45 | 11.45 | 11.95 | -0.88 | -6.60% | 1 | 22 | 64.65% |
| ZS231201P00215000 | 2023-12-01 12:58PM EST | 215.00 | 16.50 | 16.60 | 17.25 | -1.50 | -8.33% | 1 | 0 | 104.69% |
| ZS231201P00225000 | 2023-11-29 1:42PM EST | 225.00 | 22.65 | 26.65 | 27.00 | 0.00 | - | 1 | 0 | 138.67% |
| ZS231201P00230000 | 2023-11-27 1:55PM EST | 230.00 | 36.87 | 31.45 | 32.35 | 0.00 | - | 3 | 0 | 165.43% |
| ZS231201P00275000 | 2023-11-29 10:14AM EST | 275.00 | 70.00 | 76.40 | 77.35 | 0.00 | - | 1 | 0 | 309.77% |
© 2023 Yahoo. All rights reserved.