Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221209C00070000 | 2022-12-01 9:34AM EST | 70.00 | 68.00 | 58.25 | 59.75 | 0.00 | - | 1 | 1 | 162.50% |
| ZS221209C00080000 | 2022-11-30 2:05PM EST | 80.00 | 49.65 | 48.35 | 49.50 | 0.00 | - | 1 | 2 | 218.56% |
| ZS221209C00085000 | 2022-11-18 10:30AM EST | 85.00 | 53.80 | 43.30 | 44.75 | 0.00 | - | 1 | 3 | 129.69% |
| ZS221209C00095000 | 2022-11-14 10:42AM EST | 95.00 | 41.42 | 33.30 | 34.55 | 0.00 | - | 1 | 1 | 153.42% |
| ZS221209C00100000 | 2022-11-14 10:43AM EST | 100.00 | 36.85 | 28.25 | 29.55 | 0.00 | - | 4 | 4 | 132.23% |
| ZS221209C00115000 | 2022-12-02 3:25PM EST | 115.00 | 14.90 | 14.05 | 14.55 | -14.80 | -49.83% | 43 | 10 | 61.43% |
| ZS221209C00120000 | 2022-12-02 3:50PM EST | 120.00 | 9.85 | 9.60 | 10.35 | -17.10 | -63.45% | 31 | 13 | 62.21% |
| ZS221209C00125000 | 2022-12-02 3:51PM EST | 125.00 | 6.00 | 5.95 | 6.20 | -16.85 | -73.74% | 104 | 69 | 57.69% |
| ZS221209C00130000 | 2022-12-02 3:58PM EST | 130.00 | 3.20 | 3.15 | 3.30 | -14.55 | -81.97% | 1,996 | 40 | 56.01% |
| ZS221209C00134000 | 2022-12-02 3:59PM EST | 134.00 | 1.77 | 1.74 | 1.89 | -13.33 | -88.28% | 337 | 12 | 56.62% |
| ZS221209C00135000 | 2022-12-02 3:59PM EST | 135.00 | 1.46 | 1.49 | 1.63 | -14.84 | -91.04% | 1,900 | 351 | 56.89% |
| ZS221209C00137000 | 2022-12-02 3:58PM EST | 137.00 | 1.08 | 1.05 | 1.16 | -12.07 | -91.79% | 105 | 19 | 56.74% |
| ZS221209C00138000 | 2022-12-02 3:58PM EST | 138.00 | 0.95 | 0.94 | 0.98 | -12.75 | -93.07% | 99 | 34 | 57.52% |
| ZS221209C00139000 | 2022-12-02 3:55PM EST | 139.00 | 0.75 | 0.76 | 0.84 | -11.33 | -93.79% | 149 | 15 | 57.47% |
| ZS221209C00140000 | 2022-12-02 3:57PM EST | 140.00 | 0.65 | 0.62 | 0.70 | -12.10 | -94.90% | 2,301 | 179 | 57.37% |
| ZS221209C00141000 | 2022-12-02 3:55PM EST | 141.00 | 0.55 | 0.52 | 0.59 | -12.00 | -95.62% | 1,979 | 64 | 57.67% |
| ZS221209C00142000 | 2022-12-02 3:51PM EST | 142.00 | 0.46 | 0.44 | 0.50 | -11.51 | -96.16% | 342 | 170 | 58.15% |
| ZS221209C00143000 | 2022-12-02 3:54PM EST | 143.00 | 0.37 | 0.36 | 0.42 | -11.33 | -96.84% | 1,935 | 131 | 58.30% |
| ZS221209C00144000 | 2022-12-02 3:56PM EST | 144.00 | 0.35 | 0.31 | 0.39 | -10.97 | -96.91% | 501 | 130 | 59.67% |
| ZS221209C00145000 | 2022-12-02 3:48PM EST | 145.00 | 0.30 | 0.25 | 0.30 | -10.25 | -97.16% | 128 | 81 | 59.13% |
| ZS221209C00146000 | 2022-12-02 3:21PM EST | 146.00 | 0.23 | 0.19 | 0.26 | -9.77 | -97.70% | 27 | 16 | 59.28% |
| ZS221209C00147000 | 2022-12-02 3:30PM EST | 147.00 | 0.27 | 0.16 | 0.25 | -9.43 | -97.22% | 58 | 25 | 60.64% |
| ZS221209C00149000 | 2022-12-02 3:04PM EST | 149.00 | 0.14 | 0.11 | 0.16 | -7.68 | -98.21% | 2 | 18 | 60.74% |
| ZS221209C00150000 | 2022-12-02 3:58PM EST | 150.00 | 0.09 | 0.09 | 0.15 | -8.36 | -98.93% | 346 | 366 | 61.72% |
| ZS221209C00152500 | 2022-12-02 3:30PM EST | 152.50 | 0.09 | 0.04 | 0.12 | -7.21 | -98.77% | 21 | 225 | 63.09% |
| ZS221209C00155000 | 2022-12-02 3:53PM EST | 155.00 | 0.06 | 0.05 | 0.06 | -6.29 | -99.06% | 114 | 750 | 64.84% |
| ZS221209C00157500 | 2022-12-02 3:32PM EST | 157.50 | 0.05 | 0.03 | 0.05 | -5.49 | -99.10% | 8 | 77 | 66.80% |
| ZS221209C00160000 | 2022-12-02 2:52PM EST | 160.00 | 0.03 | 0.02 | 0.04 | -4.87 | -99.39% | 109 | 228 | 68.75% |
| ZS221209C00162500 | 2022-12-02 3:52PM EST | 162.50 | 0.02 | 0.02 | 0.04 | -4.23 | -99.53% | 81 | 52 | 73.05% |
| ZS221209C00165000 | 2022-12-02 3:00PM EST | 165.00 | 0.04 | 0.01 | 0.03 | -3.66 | -98.92% | 110 | 497 | 73.44% |
| ZS221209C00167500 | 2022-12-02 2:49PM EST | 167.50 | 0.01 | 0.00 | 0.07 | -3.14 | -99.68% | 18 | 207 | 82.81% |
| ZS221209C00170000 | 2022-12-02 3:51PM EST | 170.00 | 0.02 | 0.02 | 0.03 | -2.65 | -99.25% | 162 | 294 | 83.59% |
| ZS221209C00175000 | 2022-12-02 11:09AM EST | 175.00 | 0.01 | 0.00 | 0.03 | -1.95 | -99.49% | 16 | 86 | 86.72% |
| ZS221209C00180000 | 2022-12-02 11:51AM EST | 180.00 | 0.03 | 0.00 | 0.05 | -1.30 | -97.74% | 40 | 103 | 98.44% |
| ZS221209C00185000 | 2022-12-02 12:41PM EST | 185.00 | 0.02 | 0.00 | 0.03 | -0.90 | -97.83% | 48 | 277 | 100.00% |
| ZS221209C00190000 | 2022-12-02 9:34AM EST | 190.00 | 0.05 | 0.00 | 0.02 | -0.60 | -92.31% | 13 | 122 | 103.13% |
| ZS221209C00220000 | 2022-12-02 9:54AM EST | 220.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 4 | 43 | 131.25% |
| ZS221209C00235000 | 2022-12-02 9:54AM EST | 235.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 25 | 130 | 153.13% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221209P00075000 | 2022-12-02 3:15PM EST | 75.00 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 1 | 1 | 137.50% |
| ZS221209P00080000 | 2022-12-02 10:11AM EST | 80.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 10 | 81 | 153.91% |
| ZS221209P00085000 | 2022-11-17 2:36PM EST | 85.00 | 0.45 | 0.00 | 0.36 | 0.00 | - | 5 | 11 | 162.11% |
| ZS221209P00090000 | 2022-12-02 9:41AM EST | 90.00 | 0.03 | 0.00 | 0.06 | -0.13 | -81.25% | 4 | 92 | 111.72% |
| ZS221209P00095000 | 2022-12-02 12:35PM EST | 95.00 | 0.03 | 0.00 | 0.15 | -0.17 | -85.00% | 2 | 47 | 108.59% |
| ZS221209P00100000 | 2022-12-02 2:31PM EST | 100.00 | 0.03 | 0.00 | 0.07 | -0.39 | -92.86% | 203 | 114 | 83.59% |
| ZS221209P00105000 | 2022-12-02 3:44PM EST | 105.00 | 0.02 | 0.00 | 0.07 | -0.65 | -97.01% | 100 | 75 | 69.14% |
| ZS221209P00110000 | 2022-12-02 3:43PM EST | 110.00 | 0.08 | 0.06 | 0.16 | -0.94 | -92.16% | 188 | 150 | 65.43% |
| ZS221209P00115000 | 2022-12-02 3:51PM EST | 115.00 | 0.25 | 0.25 | 0.35 | -1.43 | -85.12% | 497 | 843 | 61.04% |
| ZS221209P00120000 | 2022-12-02 3:59PM EST | 120.00 | 0.84 | 0.81 | 0.86 | -1.62 | -65.85% | 1,941 | 414 | 58.55% |
| ZS221209P00124000 | 2022-12-02 3:56PM EST | 124.00 | 1.73 | 1.65 | 1.81 | -1.61 | -48.20% | 200 | 42 | 57.23% |
| ZS221209P00125000 | 2022-12-02 3:53PM EST | 125.00 | 2.05 | 1.94 | 2.09 | -1.47 | -41.76% | 789 | 197 | 56.52% |
| ZS221209P00126000 | 2022-12-02 3:57PM EST | 126.00 | 2.43 | 2.27 | 2.40 | -1.31 | -35.03% | 390 | 80 | 55.76% |
| ZS221209P00127000 | 2022-12-02 3:59PM EST | 127.00 | 2.78 | 2.63 | 2.85 | -1.27 | -31.36% | 581 | 33 | 55.76% |
| ZS221209P00130000 | 2022-12-02 3:50PM EST | 130.00 | 4.25 | 3.85 | 4.20 | -0.85 | -16.67% | 558 | 223 | 52.81% |
| ZS221209P00131000 | 2022-12-02 3:59PM EST | 131.00 | 4.65 | 4.65 | 4.95 | -0.60 | -11.43% | 146 | 35 | 55.79% |
| ZS221209P00134000 | 2022-12-02 3:58PM EST | 134.00 | 6.75 | 6.55 | 6.95 | +0.53 | +8.52% | 25 | 7 | 55.35% |
| ZS221209P00135000 | 2022-12-02 3:32PM EST | 135.00 | 6.86 | 7.30 | 7.60 | +0.24 | +3.63% | 210 | 173 | 54.74% |
| ZS221209P00136000 | 2022-12-02 3:55PM EST | 136.00 | 8.10 | 8.00 | 8.35 | +1.10 | +15.71% | 78 | 23 | 53.86% |
| ZS221209P00137000 | 2022-12-02 3:55PM EST | 137.00 | 9.10 | 8.85 | 9.25 | +1.71 | +23.14% | 79 | 15 | 55.37% |
| ZS221209P00138000 | 2022-12-02 3:59PM EST | 138.00 | 9.95 | 9.65 | 10.10 | +2.05 | +25.95% | 34 | 57 | 55.37% |
| ZS221209P00139000 | 2022-12-02 3:32PM EST | 139.00 | 10.05 | 10.45 | 11.05 | +1.80 | +21.82% | 22 | 42 | 56.01% |
| ZS221209P00140000 | 2022-12-02 3:35PM EST | 140.00 | 11.20 | 11.35 | 11.85 | +2.50 | +28.74% | 80 | 83 | 55.42% |
| ZS221209P00141000 | 2022-12-02 1:50PM EST | 141.00 | 13.69 | 12.25 | 12.75 | +4.60 | +50.61% | 1 | 10 | 55.66% |
| ZS221209P00142000 | 2022-12-02 2:09PM EST | 142.00 | 14.75 | 13.15 | 13.65 | +5.25 | +55.26% | 17 | 55 | 55.37% |
| ZS221209P00144000 | 2022-12-02 1:11PM EST | 144.00 | 17.06 | 15.00 | 15.60 | +6.66 | +64.04% | 22 | 34 | 57.13% |
| ZS221209P00145000 | 2022-12-02 3:49PM EST | 145.00 | 16.20 | 15.65 | 16.35 | +5.32 | +48.90% | 64 | 58 | 62.01% |
| ZS221209P00146000 | 2022-12-01 1:22PM EST | 146.00 | 14.00 | 16.65 | 17.55 | +1.90 | +15.70% | 1 | 2 | 50.00% |
| ZS221209P00147000 | 2022-12-01 12:51PM EST | 147.00 | 12.40 | 17.85 | 18.35 | 0.00 | - | 2 | 12 | 52.34% |
| ZS221209P00148000 | 2022-11-29 9:50AM EST | 148.00 | 16.30 | 18.80 | 19.45 | 0.00 | - | 3 | 3 | 56.84% |
| ZS221209P00150000 | 2022-12-01 3:33PM EST | 150.00 | 13.64 | 20.45 | 21.45 | 0.00 | - | 1 | 15 | 79.79% |
| ZS221209P00155000 | 2022-12-02 9:33AM EST | 155.00 | 26.06 | 25.05 | 26.50 | +9.11 | +53.75% | 1 | 9 | 94.82% |
| ZS221209P00160000 | 2022-12-02 3:22PM EST | 160.00 | 30.84 | 29.95 | 31.70 | +11.04 | +55.76% | 7 | 30 | 115.53% |
| ZS221209P00170000 | 2022-12-01 2:27PM EST | 170.00 | 29.25 | 40.20 | 41.85 | 0.00 | - | 1 | 2 | 79.69% |
| ZS221209P00175000 | 2022-11-22 9:35AM EST | 175.00 | 40.48 | 44.95 | 46.65 | 0.00 | - | 1 | 2 | 147.56% |
© 2022 Yahoo. All rights reserved.
