Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:270.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230120C00270000 | 2022-12-01 9:53AM EST | 2023-01-20 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 587 | 74.22% |
| ZS230217C00270000 | 2022-12-01 9:53AM EST | 2023-02-17 | 0.35 | 0.00 | 0.47 | 0.00 | - | 5 | 50 | 70.65% |
| ZS230317C00270000 | 2022-11-28 9:45AM EST | 2023-03-17 | 0.58 | 0.05 | 0.54 | 0.00 | - | 2 | 259 | 62.40% |
| ZS230519C00270000 | 2022-11-29 11:34AM EST | 2023-05-19 | 1.33 | 0.15 | 0.80 | 0.00 | - | 2 | 89 | 52.83% |
| ZS230721C00270000 | 2022-10-26 2:45PM EST | 2023-07-21 | 5.40 | 2.82 | 3.35 | 0.00 | - | 2 | 0 | 64.22% |
| ZS240119C00270000 | 2022-12-02 3:52PM EST | 2024-01-19 | 5.00 | 4.75 | 5.25 | -7.30 | -59.35% | 2 | 132 | 54.33% |
| ZS250117C00270000 | 2022-11-28 2:23PM EST | 2025-01-17 | 18.45 | 12.20 | 15.35 | 0.00 | - | 2 | 50 | 54.98% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230120P00270000 | 2022-12-02 3:35PM EST | 2023-01-20 | 141.00 | 140.50 | 141.60 | +14.00 | +11.02% | 157 | 112 | 73.05% |
| ZS230217P00270000 | 2022-08-30 9:14AM EST | 2023-02-17 | 112.07 | 106.35 | 109.50 | 0.00 | - | - | 1 | 0.00% |
| ZS230317P00270000 | 2022-11-29 11:20AM EST | 2023-03-17 | 134.80 | 140.35 | 142.10 | 0.00 | - | 1 | 0 | 60.06% |
| ZS230519P00270000 | 2022-09-26 1:38PM EST | 2023-05-19 | 111.60 | 117.35 | 119.20 | 0.00 | - | 5 | 8 | 0.00% |
| ZS230721P00270000 | 2022-08-05 8:49AM EST | 2023-07-21 | 113.98 | 126.15 | 128.10 | 0.00 | - | 7 | 11 | 0.00% |
| ZS240119P00270000 | 2022-11-07 11:21AM EST | 2024-01-19 | 152.70 | 139.55 | 143.00 | 0.00 | - | 3 | 129 | 43.67% |
| ZS250117P00270000 | 2022-10-07 2:41PM EST | 2025-01-17 | 115.35 | 149.00 | 152.60 | 0.00 | - | 2 | 0 | 51.66% |
© 2022 Yahoo. All rights reserved.
