Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:140.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230331C00140000 | 2023-03-27 3:57PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 328 | 100.00% |
| ZS230406C00140000 | 2023-03-23 3:15PM EDT | 2023-04-06 | 0.12 | 0.01 | 0.28 | 0.00 | - | - | 4 | 76.76% |
| ZS230414C00140000 | 2023-03-07 10:37AM EDT | 2023-04-14 | 1.93 | 0.01 | 0.21 | 0.00 | - | - | 5 | 51.95% |
| ZS230421C00140000 | 2023-03-29 3:12PM EDT | 2023-04-21 | 0.15 | 0.13 | 0.29 | 0.00 | - | 8 | 606 | 51.17% |
| ZS230428C00140000 | 2023-03-27 9:47AM EDT | 2023-04-28 | 0.63 | 0.27 | 0.44 | 0.00 | - | - | 8 | 48.83% |
| ZS230519C00140000 | 2023-03-30 11:00AM EDT | 2023-05-19 | 1.20 | 1.10 | 1.18 | +0.25 | +26.32% | 2 | 272 | 47.73% |
| ZS230721C00140000 | 2023-03-29 2:11PM EDT | 2023-07-21 | 4.27 | 4.65 | 4.85 | 0.00 | - | 3 | 128 | 52.16% |
| ZS230818C00140000 | 2023-03-28 9:34AM EDT | 2023-08-18 | 5.90 | 5.70 | 6.00 | 0.00 | - | 4 | 439 | 51.35% |
| ZS231117C00140000 | 2023-03-21 1:46PM EDT | 2023-11-17 | 10.75 | 10.25 | 10.60 | 0.00 | - | - | 7 | 53.94% |
| ZS240119C00140000 | 2023-03-29 3:29PM EDT | 2024-01-19 | 12.37 | 13.10 | 13.40 | 0.00 | - | 2 | 138 | 55.06% |
| ZS240719C00140000 | 2023-03-28 11:26AM EDT | 2024-07-19 | 19.50 | 19.15 | 19.95 | 0.00 | - | 4 | 104 | 55.68% |
| ZS250117C00140000 | 2023-03-22 2:56PM EDT | 2025-01-17 | 25.91 | 24.30 | 25.55 | 0.00 | - | - | 37 | 56.31% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230331P00140000 | 2023-03-13 10:55AM EDT | 2023-03-31 | 31.75 | 26.90 | 27.45 | 0.00 | - | - | 0 | 0.00% |
| ZS230414P00140000 | 2023-03-09 11:51AM EDT | 2023-04-14 | 24.54 | 26.70 | 27.55 | 0.00 | - | - | 1 | 0.00% |
| ZS230421P00140000 | 2023-03-30 10:40AM EDT | 2023-04-21 | 26.76 | 26.80 | 27.30 | -2.11 | -7.31% | 3 | 41 | 0.00% |
| ZS230519P00140000 | 2023-03-17 3:43PM EDT | 2023-05-19 | 35.74 | 27.55 | 27.85 | 0.00 | - | - | 552 | 34.18% |
| ZS230721P00140000 | 2023-03-22 2:48PM EDT | 2023-07-21 | 30.23 | 30.15 | 30.50 | 0.00 | - | - | 566 | 42.93% |
| ZS230818P00140000 | 2023-03-09 11:18AM EDT | 2023-08-18 | 29.85 | 30.75 | 31.20 | 0.00 | - | - | 50 | 41.80% |
| ZS231117P00140000 | 2023-03-24 1:41PM EDT | 2023-11-17 | 36.10 | 33.90 | 34.45 | 0.00 | - | - | 8 | 43.35% |
| ZS240119P00140000 | 2023-03-20 2:42PM EDT | 2024-01-19 | 41.65 | 35.80 | 36.35 | 0.00 | - | - | 215 | 43.59% |
| ZS240719P00140000 | 2023-03-02 3:14PM EDT | 2024-07-19 | 34.34 | 39.60 | 40.35 | 0.00 | - | - | 11 | 42.43% |
| ZS250117P00140000 | 2023-03-10 11:08AM EDT | 2025-01-17 | 46.10 | 42.85 | 44.00 | 0.00 | - | - | 37 | 42.24% |
© 2023 Yahoo. All rights reserved.
