ZEN - Zendesk, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZEN200221C000450002019-12-16 12:08AM EST45.0030.2038.8042.200.00--0169.43%
ZEN200221C000500002019-12-02 11:13AM EST50.0025.0027.7029.600.00-200.00%
ZEN200221C000550002020-01-06 1:05PM EST55.0025.8032.1034.000.00-33149.07%
ZEN200221C000600002020-01-17 12:22PM EST60.0024.7027.5028.700.00-742127.98%
ZEN200221C000650002020-01-02 9:54AM EST65.0014.8022.5023.600.00-144106.01%
ZEN200221C000700002020-01-22 10:05AM EST70.0016.6017.7018.800.00-213989.62%
ZEN200221C000725002020-01-16 2:09PM EST72.5013.1015.3016.700.00-412083.67%
ZEN200221C000750002020-01-23 2:27PM EST75.0012.0013.0014.000.00-111573.54%
ZEN200221C000775002020-01-22 3:06PM EST77.509.7010.7011.900.00-233067.46%
ZEN200221C000800002020-01-24 9:39AM EST80.009.408.909.80+1.50+18.99%811,55163.67%
ZEN200221C000825002020-01-23 3:50PM EST82.506.407.307.900.00-248360.84%
ZEN200221C000850002020-01-23 3:40PM EST85.004.805.806.000.00-4931956.95%
ZEN200221C000875002020-01-24 9:41AM EST87.504.404.404.50+0.84+23.60%21,27853.93%
ZEN200221C000900002020-01-24 9:51AM EST90.003.303.103.40+0.75+29.41%511,37551.54%
ZEN200221C000950002020-01-23 3:06PM EST95.001.101.451.750.00-83079050.54%
ZEN200221C001000002020-01-24 9:40AM EST100.000.800.600.75+0.25+45.45%415947.63%
ZEN200221C001050002020-01-10 9:35AM EST105.000.150.200.400.00-214949.37%
ZEN200221C001100002019-10-09 12:40PM EST110.000.450.050.700.00--057.08%
ZEN200221C001150002020-01-17 10:50AM EST115.000.15-0.200.00--6057.62%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZEN200221P000500002019-11-20 11:25AM EST50.000.400.050.350.00-36104.88%
ZEN200221P000550002020-01-15 11:19AM EST55.000.100.000.100.00-14271.88%
ZEN200221P000600002020-01-08 12:12PM EST60.000.300.000.200.00-281,16765.63%
ZEN200221P000650002020-01-21 2:12PM EST65.000.150.100.300.00-227359.57%
ZEN200221P000700002020-01-23 10:20AM EST70.000.350.200.350.00-1321852.25%
ZEN200221P000725002020-01-23 1:26PM EST72.500.520.300.550.00-139050.83%
ZEN200221P000750002020-01-23 12:58PM EST75.000.850.550.800.00-252348.58%
ZEN200221P000775002020-01-23 12:50PM EST77.501.180.851.050.00-128844.78%
ZEN200221P000800002020-01-23 3:51PM EST80.001.781.301.500.00-362842.46%
ZEN200221P000825002020-01-23 10:08AM EST82.502.951.802.150.00-31640.53%
ZEN200221P000850002020-01-23 11:59AM EST85.003.582.652.950.00-84337.84%
ZEN200221P000875002020-01-23 11:06AM EST87.505.003.804.000.00-46335.08%
ZEN200221P000900002020-01-17 3:51PM EST90.007.715.105.400.00-334332.81%
ZEN200221P000950002020-01-13 3:10PM EST95.0011.808.508.900.00-151620.90%