Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EST. Market open.
Strike:155.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221209C00155000 | 2022-12-07 10:53AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 782 | 175.00% |
| ZS221216C00155000 | 2022-12-09 11:55AM EST | 2022-12-16 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 1 | 568 | 87.11% |
| ZS221223C00155000 | 2022-12-08 3:21PM EST | 2022-12-23 | 0.26 | 0.06 | 0.44 | 0.00 | - | 2 | 65 | 73.54% |
| ZS221230C00155000 | 2022-12-08 3:46PM EST | 2022-12-30 | 0.34 | 0.11 | 0.46 | 0.00 | - | 2 | 40 | 62.11% |
| ZS230106C00155000 | 2022-12-06 10:19AM EST | 2023-01-06 | 0.55 | 0.41 | 0.47 | 0.00 | - | 7 | 29 | 58.74% |
| ZS230120C00155000 | 2022-12-09 12:20PM EST | 2023-01-20 | 1.05 | 0.92 | 1.02 | -0.15 | -12.50% | 17 | 1,096 | 57.45% |
| ZS230217C00155000 | 2022-12-08 3:24PM EST | 2023-02-17 | 2.85 | 2.53 | 2.64 | 0.00 | - | 54 | 172 | 59.01% |
| ZS230317C00155000 | 2022-12-07 3:32PM EST | 2023-03-17 | 5.50 | 4.90 | 5.10 | +1.10 | +25.00% | 1 | 238 | 63.51% |
| ZS230519C00155000 | 2022-12-07 2:01PM EST | 2023-05-19 | 7.45 | 8.25 | 8.55 | 0.00 | - | 4 | 63 | 62.37% |
| ZS230721C00155000 | 2022-12-08 3:49PM EST | 2023-07-21 | 12.10 | 11.70 | 12.15 | 0.00 | - | 18 | 185 | 63.21% |
| ZS240119C00155000 | 2022-12-06 1:11PM EST | 2024-01-19 | 18.85 | 19.25 | 20.25 | 0.00 | - | 1 | 56 | 63.11% |
| ZS250117C00155000 | 2022-11-10 1:50PM EST | 2025-01-17 | 41.00 | 29.75 | 31.85 | 0.00 | - | 4 | 20 | 62.10% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221209P00155000 | 2022-12-02 9:33AM EST | 2022-12-09 | 26.06 | 36.85 | 37.80 | 0.00 | - | 1 | 5 | 306.84% |
| ZS221216P00155000 | 2022-12-06 9:54AM EST | 2022-12-16 | 36.55 | 36.85 | 37.75 | 0.00 | - | 4 | 135 | 105.66% |
| ZS221223P00155000 | 2022-12-02 1:10PM EST | 2022-12-23 | 28.02 | 36.85 | 37.90 | 0.00 | - | 3 | 1 | 83.01% |
| ZS221230P00155000 | 2022-12-06 10:07AM EST | 2022-12-30 | 39.15 | 36.75 | 38.15 | 0.00 | - | 10 | 1 | 75.05% |
| ZS230106P00155000 | 2022-12-05 3:02PM EST | 2023-01-06 | 36.00 | 36.75 | 38.05 | 0.00 | - | 1 | 3 | 63.26% |
| ZS230120P00155000 | 2022-12-02 3:56PM EST | 2023-01-20 | 28.00 | 37.50 | 38.10 | 0.00 | - | 3 | 1,584 | 52.83% |
| ZS230217P00155000 | 2022-12-05 12:57PM EST | 2023-02-17 | 35.71 | 38.35 | 39.20 | 0.00 | - | 1 | 328 | 52.59% |
| ZS230317P00155000 | 2022-12-05 12:37PM EST | 2023-03-17 | 36.88 | 40.45 | 41.00 | 0.00 | - | 25 | 306 | 54.32% |
| ZS230519P00155000 | 2022-12-02 11:45AM EST | 2023-05-19 | 36.00 | 42.95 | 43.40 | 0.00 | - | 7 | 203 | 52.62% |
| ZS230721P00155000 | 2022-12-02 1:02PM EST | 2023-07-21 | 39.15 | 45.20 | 45.75 | 0.00 | - | 2 | 32 | 51.89% |
| ZS240119P00155000 | 2022-12-07 10:51AM EST | 2024-01-19 | 52.90 | 50.15 | 50.90 | 0.00 | - | 3 | 32 | 50.29% |
| ZS250117P00155000 | 2022-11-18 9:57AM EST | 2025-01-17 | 49.75 | 55.55 | 57.35 | 0.00 | - | 5 | 5 | 46.16% |
© 2022 Yahoo. All rights reserved.
