Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:155.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS231208C00155000 | 2023-11-29 9:33AM EST | 2023-12-08 | 45.50 | 42.55 | 43.80 | 0.00 | - | 1 | 21 | 92.19% |
| ZS231215C00155000 | 2023-11-29 9:30AM EST | 2023-12-15 | 41.72 | 42.65 | 44.30 | -1.01 | -2.36% | 1 | 61 | 75.83% |
| ZS231222C00155000 | 2023-11-28 12:05PM EST | 2023-12-22 | 37.34 | 42.40 | 44.40 | 0.00 | - | 1 | 7 | 59.03% |
| ZS240119C00155000 | 2023-11-29 10:23AM EST | 2024-01-19 | 50.50 | 43.10 | 45.55 | 0.00 | - | 6 | 1,110 | 50.00% |
| ZS240216C00155000 | 2023-11-29 9:30AM EST | 2024-02-16 | 45.79 | 45.15 | 47.55 | 0.00 | - | 1 | 131 | 52.42% |
| ZS240517C00155000 | 2023-11-24 11:40AM EST | 2024-05-17 | 50.15 | 51.95 | 53.45 | 0.00 | - | 22 | 12 | 54.40% |
| ZS240621C00155000 | 2023-11-27 3:20PM EST | 2024-06-21 | 53.29 | 54.45 | 55.55 | 0.00 | - | 20 | 68 | 54.96% |
| ZS240719C00155000 | 2023-11-27 2:19PM EST | 2024-07-19 | 54.25 | 56.10 | 56.95 | 0.00 | - | 1 | 50 | 54.83% |
| ZS240920C00155000 | 2023-11-24 10:46AM EST | 2024-09-20 | 57.70 | 59.10 | 61.10 | 0.00 | - | 1 | 2 | 55.32% |
| ZS250117C00155000 | 2023-11-24 12:02PM EST | 2025-01-17 | 64.50 | 65.00 | 67.65 | 0.00 | - | 1 | 101 | 56.28% |
| ZS260116C00155000 | 2023-11-16 10:39AM EST | 2026-01-16 | 73.88 | 77.80 | 81.95 | 0.00 | - | 2 | 3 | 56.06% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS231208P00155000 | 2023-12-01 3:53PM EST | 2023-12-08 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 306 | 67.19% |
| ZS231215P00155000 | 2023-12-01 12:04PM EST | 2023-12-15 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 3 | 129 | 52.73% |
| ZS231222P00155000 | 2023-12-01 11:10AM EST | 2023-12-22 | 0.08 | 0.04 | 0.12 | -0.03 | -27.27% | 23 | 24 | 49.12% |
| ZS231229P00155000 | 2023-11-29 2:32PM EST | 2023-12-29 | 0.13 | 0.09 | 0.18 | 0.00 | - | 13 | 29 | 44.97% |
| ZS240119P00155000 | 2023-12-01 2:52PM EST | 2024-01-19 | 0.56 | 0.53 | 0.60 | -0.06 | -9.68% | 23 | 2,848 | 41.90% |
| ZS240216P00155000 | 2023-12-01 2:14PM EST | 2024-02-16 | 1.48 | 1.45 | 1.55 | +0.25 | +20.33% | 2 | 1,102 | 41.68% |
| ZS240517P00155000 | 2023-11-29 1:42PM EST | 2024-05-17 | 5.30 | 5.50 | 5.85 | 0.00 | - | 1 | 41 | 43.62% |
| ZS240621P00155000 | 2023-12-01 12:39PM EST | 2024-06-21 | 7.54 | 7.45 | 7.70 | -0.06 | -0.79% | 1 | 68 | 44.56% |
| ZS240719P00155000 | 2023-11-27 1:01PM EST | 2024-07-19 | 10.45 | 8.20 | 8.60 | 0.00 | - | 6 | 49 | 43.90% |
| ZS240920P00155000 | 2023-11-30 12:49PM EST | 2024-09-20 | 10.85 | 10.60 | 11.20 | -0.30 | -2.69% | 1 | 15 | 44.15% |
| ZS250117P00155000 | 2023-11-30 9:45AM EST | 2025-01-17 | 13.26 | 13.40 | 14.50 | 0.00 | - | 1 | 92 | 42.61% |
| ZS260116P00155000 | 2023-11-30 12:42PM EST | 2026-01-16 | 23.15 | 22.45 | 23.45 | 0.00 | - | 6 | 7 | 41.21% |
© 2023 Yahoo. All rights reserved.