ZS - Zscaler, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS191213C00030000 | 2019-11-26 1:12PM EST | 30.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ZS191213C00036000 | 2019-11-08 1:35PM EST | 36.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ZS191213C00040000 | 2019-11-26 9:35AM EST | 40.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS191213C00041000 | 2019-11-01 8:58AM EST | 41.00 | 5.90 | 5.40 | 6.20 | 0.00 | - | 5 | 0 | 366.41% |
| ZS191213C00042000 | 2019-12-12 11:29AM EST | 42.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS191213C00043000 | 2019-12-11 11:31AM EST | 43.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS191213C00043500 | 2019-11-18 12:07AM EST | 43.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS191213C00044000 | 2019-12-12 11:42AM EST | 44.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS191213C00044500 | 2019-12-12 1:44PM EST | 44.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZS191213C00045000 | 2019-12-12 3:55PM EST | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ZS191213C00045500 | 2019-12-12 3:55PM EST | 45.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| ZS191213C00046000 | 2019-12-12 3:58PM EST | 46.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| ZS191213C00046500 | 2019-12-12 1:10PM EST | 46.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ZS191213C00047000 | 2019-12-12 3:47PM EST | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ZS191213C00047500 | 2019-12-11 3:56PM EST | 47.50 | 0.05 | 0.05 | 0.00 | 0.00 | - | 8 | 0 | 56.25% |
| ZS191213C00048000 | 2019-12-12 2:24PM EST | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ZS191213C00048500 | 2019-12-11 2:41PM EST | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS191213C00049000 | 2019-12-12 10:39AM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZS191213C00049500 | 2019-12-11 9:45AM EST | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS191213C00050000 | 2019-12-12 11:46AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ZS191213C00050500 | 2019-12-11 9:36AM EST | 50.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS191213C00051000 | 2019-12-12 3:47PM EST | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ZS191213C00051500 | 2019-12-10 3:01PM EST | 51.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS191213C00052000 | 2019-12-09 12:43PM EST | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS191213C00052500 | 2019-12-10 9:30AM EST | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS191213C00053000 | 2019-12-12 2:23PM EST | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS191213C00053500 | 2019-12-05 10:27AM EST | 53.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS191213C00054000 | 2019-12-05 3:11PM EST | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS191213C00054500 | 2019-12-09 9:40AM EST | 54.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS191213C00055000 | 2019-12-11 1:27PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS191213C00055500 | 2019-12-05 10:15AM EST | 55.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS191213C00056000 | 2019-12-05 9:54AM EST | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS191213C00056500 | 2019-12-05 10:27AM EST | 56.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS191213C00057000 | 2019-12-05 9:54AM EST | 57.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS191213C00057500 | 2019-12-04 12:44PM EST | 57.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS191213C00058000 | 2019-12-04 11:30AM EST | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS191213C00058500 | 2019-12-03 3:36PM EST | 58.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS191213C00059000 | 2019-12-04 11:13AM EST | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS191213C00060000 | 2019-12-10 2:00PM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS191213C00061000 | 2019-12-04 9:37AM EST | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS191213C00062000 | 2019-12-05 10:22AM EST | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS191213C00063000 | 2019-12-04 12:18PM EST | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS191213C00064000 | 2019-12-03 3:53PM EST | 64.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS191213C00065000 | 2019-12-03 3:49PM EST | 65.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS191213C00068000 | 2019-12-04 9:30AM EST | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS191213P00030000 | 2019-11-04 12:59PM EST | 30.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | - | 1 | 492.19% |
| ZS191213P00035000 | 2019-11-18 11:26AM EST | 35.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS191213P00036000 | 2019-11-18 12:07AM EST | 36.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS191213P00037000 | 2019-12-10 9:59AM EST | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZS191213P00037500 | 2019-11-18 12:07AM EST | 37.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS191213P00038000 | 2019-12-04 9:30AM EST | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS191213P00038500 | 2019-11-18 12:07AM EST | 38.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS191213P00039000 | 2019-12-06 10:34AM EST | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS191213P00039500 | 2019-12-11 12:29PM EST | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ZS191213P00040000 | 2019-12-06 2:25PM EST | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ZS191213P00040500 | 2019-11-27 3:52PM EST | 40.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZS191213P00041000 | 2019-12-06 11:20AM EST | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ZS191213P00041500 | 2019-12-06 9:59AM EST | 41.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS191213P00042000 | 2019-12-06 10:34AM EST | 42.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS191213P00042500 | 2019-12-09 9:40AM EST | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS191213P00043000 | 2019-12-10 11:37AM EST | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZS191213P00043500 | 2019-12-11 10:55AM EST | 43.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZS191213P00044000 | 2019-12-12 3:54PM EST | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| ZS191213P00044500 | 2019-12-12 12:24PM EST | 44.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ZS191213P00045000 | 2019-12-12 11:27AM EST | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ZS191213P00045500 | 2019-12-12 12:18PM EST | 45.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS191213P00046000 | 2019-12-11 11:29AM EST | 46.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| ZS191213P00046500 | 2019-12-12 12:24PM EST | 46.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS191213P00047000 | 2019-12-11 2:29PM EST | 47.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS191213P00047500 | 2019-12-11 3:36PM EST | 47.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS191213P00048000 | 2019-12-10 10:03AM EST | 48.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS191213P00048500 | 2019-12-09 10:33AM EST | 48.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ZS191213P00049000 | 2019-12-12 3:41PM EST | 49.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS191213P00049500 | 2019-12-09 9:57AM EST | 49.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS191213P00050000 | 2019-12-12 11:48AM EST | 50.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS191213P00050500 | 2019-12-09 10:16AM EST | 50.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS191213P00051000 | 2019-12-04 10:10AM EST | 51.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZS191213P00051500 | 2019-12-11 9:30AM EST | 51.50 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS191213P00052000 | 2019-12-12 2:08PM EST | 52.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZS191213P00052500 | 2019-12-09 10:14AM EST | 52.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS191213P00053000 | 2019-12-04 9:57AM EST | 53.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS191213P00054000 | 2019-12-05 1:22PM EST | 54.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS191213P00055000 | 2019-12-05 2:43PM EST | 55.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS191213P00060000 | 2019-12-09 9:52AM EST | 60.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS191213P00061000 | 2019-12-03 11:52AM EST | 61.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |