Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EST. Market open.
Strike:175.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221209C00175000 | 2022-12-08 3:00PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 250.00% |
| ZS221216C00175000 | 2022-12-08 12:33PM EST | 2022-12-16 | 0.02 | 0.01 | 0.05 | 0.00 | - | 14 | 2,195 | 103.91% |
| ZS221223C00175000 | 2022-12-06 12:13PM EST | 2022-12-23 | 0.06 | 0.02 | 0.34 | 0.00 | - | 11 | 17 | 94.73% |
| ZS221230C00175000 | 2022-12-06 1:38PM EST | 2022-12-30 | 0.15 | 0.01 | 0.31 | 0.00 | - | 3 | 19 | 76.95% |
| ZS230106C00175000 | 2022-12-05 3:46PM EST | 2023-01-06 | 0.25 | 0.01 | 0.40 | 0.00 | - | 1 | 4 | 69.53% |
| ZS230113C00175000 | 2022-12-09 9:43AM EST | 2023-01-13 | 0.05 | 0.09 | 0.58 | -0.20 | -80.00% | 10 | 11 | 67.48% |
| ZS230120C00175000 | 2022-12-09 1:03PM EST | 2023-01-20 | 0.28 | 0.10 | 0.44 | -0.05 | -15.15% | 3 | 699 | 59.57% |
| ZS230217C00175000 | 2022-12-09 12:19PM EST | 2023-02-17 | 1.03 | 0.92 | 1.00 | +0.07 | +7.29% | 2 | 118 | 58.79% |
| ZS230317C00175000 | 2022-12-09 2:25PM EST | 2023-03-17 | 2.46 | 2.31 | 2.48 | +0.02 | +0.82% | 5 | 248 | 62.43% |
| ZS230519C00175000 | 2022-12-06 12:23PM EST | 2023-05-19 | 4.55 | 4.65 | 4.85 | 0.00 | - | 5 | 135 | 60.45% |
| ZS230721C00175000 | 2022-12-06 2:37PM EST | 2023-07-21 | 7.15 | 7.30 | 7.80 | 0.00 | - | 6 | 118 | 61.02% |
| ZS240119C00175000 | 2022-12-06 2:25PM EST | 2024-01-19 | 14.09 | 14.50 | 15.00 | 0.00 | - | 11 | 344 | 61.48% |
| ZS250117C00175000 | 2022-12-07 11:48AM EST | 2025-01-17 | 23.29 | 24.20 | 25.95 | 0.00 | - | 1 | 100 | 60.10% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221209P00175000 | 2022-11-22 9:35AM EST | 2022-12-09 | 40.48 | 57.25 | 58.10 | 0.00 | - | 1 | 0 | 350.00% |
| ZS221216P00175000 | 2022-11-10 1:55PM EST | 2022-12-16 | 45.20 | 57.40 | 58.20 | 0.00 | - | - | 0 | 134.77% |
| ZS221230P00175000 | 2022-11-28 10:58AM EST | 2022-12-30 | 39.18 | 57.05 | 58.40 | 0.00 | - | 1 | 0 | 90.19% |
| ZS230120P00175000 | 2022-12-09 11:03AM EST | 2023-01-20 | 55.30 | 57.35 | 58.30 | +9.70 | +21.27% | 3 | 834 | 61.62% |
| ZS230217P00175000 | 2022-11-30 11:52AM EST | 2023-02-17 | 52.09 | 57.40 | 58.75 | 0.00 | - | 26 | 150 | 56.30% |
| ZS230317P00175000 | 2022-12-02 9:31AM EST | 2023-03-17 | 48.55 | 58.50 | 59.25 | 0.00 | - | 5 | 68 | 53.19% |
| ZS230519P00175000 | 2022-11-08 11:16AM EST | 2023-05-19 | 59.00 | 59.40 | 60.55 | 0.00 | - | 216 | 259 | 49.89% |
| ZS230721P00175000 | 2022-12-02 3:32PM EST | 2023-07-21 | 52.25 | 61.50 | 62.05 | 0.00 | - | 1 | 570 | 48.76% |
| ZS240119P00175000 | 2022-12-02 3:46PM EST | 2024-01-19 | 58.00 | 65.50 | 66.55 | 0.00 | - | 2 | 42 | 47.88% |
| ZS250117P00175000 | 2022-10-11 12:55PM EST | 2025-01-17 | 59.55 | 65.70 | 67.45 | 0.00 | - | 2 | 7 | 36.33% |
© 2022 Yahoo. All rights reserved.
