Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EST. Market open.
Strike:150.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221209C00150000 | 2022-12-07 3:40PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 435 | 156.25% |
| ZS221216C00150000 | 2022-12-09 10:20AM EST | 2022-12-16 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 1,318 | 77.93% |
| ZS221223C00150000 | 2022-12-09 10:08AM EST | 2022-12-23 | 0.30 | 0.18 | 0.35 | +0.01 | +3.45% | 1 | 89 | 66.80% |
| ZS221230C00150000 | 2022-12-09 12:12PM EST | 2022-12-30 | 0.45 | 0.35 | 0.41 | +0.01 | +2.27% | 2 | 193 | 59.08% |
| ZS230106C00150000 | 2022-12-09 10:25AM EST | 2023-01-06 | 0.81 | 0.57 | 0.67 | +0.10 | +14.08% | 1 | 28 | 57.08% |
| ZS230113C00150000 | 2022-12-07 1:16PM EST | 2023-01-13 | 1.05 | 0.99 | 1.14 | 0.00 | - | 1 | 5 | 58.45% |
| ZS230120C00150000 | 2022-12-09 2:07PM EST | 2023-01-20 | 1.39 | 1.35 | 1.42 | -0.25 | -15.24% | 80 | 5,667 | 57.45% |
| ZS230217C00150000 | 2022-12-09 1:11PM EST | 2023-02-17 | 3.25 | 3.20 | 3.35 | -0.20 | -5.80% | 19 | 92 | 59.03% |
| ZS230317C00150000 | 2022-12-09 11:56AM EST | 2023-03-17 | 6.25 | 5.85 | 6.00 | +0.40 | +6.84% | 2 | 166 | 63.60% |
| ZS230519C00150000 | 2022-12-06 3:19PM EST | 2023-05-19 | 9.30 | 9.40 | 9.60 | 0.00 | - | 12 | 97 | 62.45% |
| ZS230721C00150000 | 2022-12-09 12:47PM EST | 2023-07-21 | 13.30 | 13.00 | 13.45 | +0.25 | +1.92% | 1 | 223 | 63.57% |
| ZS240119C00150000 | 2022-12-08 10:00AM EST | 2024-01-19 | 20.50 | 20.85 | 21.40 | 0.00 | - | 1 | 210 | 63.34% |
| ZS250117C00150000 | 2022-12-07 12:35PM EST | 2025-01-17 | 29.39 | 30.60 | 33.30 | 0.00 | - | 11 | 30 | 61.95% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221209P00150000 | 2022-12-05 10:30AM EST | 2022-12-09 | 23.45 | 32.10 | 32.65 | 0.00 | - | 37 | 0 | 230.86% |
| ZS221216P00150000 | 2022-12-09 1:12PM EST | 2022-12-16 | 32.40 | 32.05 | 32.70 | -0.10 | -0.31% | 12 | 331 | 81.64% |
| ZS221223P00150000 | 2022-12-02 1:08PM EST | 2022-12-23 | 23.35 | 31.90 | 33.05 | 0.00 | - | 5 | 7 | 65.43% |
| ZS221230P00150000 | 2022-12-05 9:34AM EST | 2022-12-30 | 21.75 | 31.90 | 33.15 | 0.00 | - | 1 | 4 | 55.96% |
| ZS230106P00150000 | 2022-12-08 3:59PM EST | 2023-01-06 | 31.20 | 32.40 | 33.15 | 0.00 | - | 22 | 39 | 55.27% |
| ZS230113P00150000 | 2022-12-01 9:57AM EST | 2023-01-13 | 18.00 | 32.45 | 33.70 | 0.00 | - | - | 2 | 54.98% |
| ZS230120P00150000 | 2022-12-08 3:31PM EST | 2023-01-20 | 32.00 | 33.05 | 33.45 | 0.00 | - | 4 | 1,494 | 52.76% |
| ZS230217P00150000 | 2022-12-09 10:37AM EST | 2023-02-17 | 33.00 | 34.25 | 35.00 | +7.81 | +31.00% | 11 | 169 | 52.84% |
| ZS230317P00150000 | 2022-12-09 1:13PM EST | 2023-03-17 | 36.85 | 36.50 | 37.05 | -1.05 | -2.77% | 3 | 155 | 56.75% |
| ZS230519P00150000 | 2022-12-09 11:25AM EST | 2023-05-19 | 38.80 | 39.15 | 39.60 | +6.25 | +19.20% | 1 | 100 | 54.18% |
| ZS230721P00150000 | 2022-12-07 2:54PM EST | 2023-07-21 | 44.25 | 41.70 | 42.10 | 0.00 | - | 102 | 2,131 | 53.48% |
| ZS240119P00150000 | 2022-12-08 3:30PM EST | 2024-01-19 | 46.00 | 46.70 | 47.45 | 0.00 | - | 1 | 26 | 50.61% |
| ZS250117P00150000 | 2022-11-18 9:57AM EST | 2025-01-17 | 46.85 | 52.60 | 54.15 | 0.00 | - | 5 | 6 | 47.21% |
© 2022 Yahoo. All rights reserved.
