Zscaler Inc (ZS)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
185.00 | 23.35 | 24.80 | 25.32 | 24.075 | 9.38 | 58.85 % | 1 | 63 | 09:59:26 |
187.50 | 20.85 | 22.25 | 24.10 | 21.55 | 11.27 | 87.84 % | 1 | 5 | 09:30:03 |
190.00 | 18.65 | 19.90 | 18.74 | 19.275 | 1.74 | 10.24 % | 4 | 59 | 10:30:08 |
192.50 | 15.90 | 17.15 | 16.63 | 16.525 | 0.00 | 0.00 % | 0 | 32 | - |
195.00 | 13.75 | 14.55 | 15.32 | 14.15 | 3.12 | 25.57 % | 2 | 136 | 09:59:26 |
197.50 | 10.90 | 12.20 | 7.95 | 11.55 | 0.00 | 0.00 % | 0 | 41 | - |
200.00 | 8.80 | 10.10 | 7.91 | 9.45 | 0.00 | 0.00 % | 0 | 223 | - |
202.50 | 6.30 | 7.60 | 5.70 | 6.95 | -1.24 | -17.87 % | 14 | 276 | 10:16:12 |
205.00 | 3.95 | 4.55 | 4.25 | 4.25 | 0.54 | 14.56 % | 20 | 329 | 10:51:32 |
207.50 | 1.89 | 2.56 | 2.30 | 2.225 | 0.55 | 31.43 % | 35 | 123 | 10:44:10 |
210.00 | 0.63 | 0.97 | 0.50 | 0.80 | -0.30 | -37.50 % | 110 | 354 | 10:38:03 |
212.50 | 0.16 | 0.25 | 0.18 | 0.205 | -0.17 | -48.57 % | 35 | 215 | 10:32:09 |
215.00 | 0.04 | 0.12 | 0.08 | 0.08 | -0.06 | -42.86 % | 48 | 659 | 10:36:27 |
217.50 | 0.05 | 0.12 | 0.11 | 0.085 | 0.00 | 0.00 % | 0 | 199 | - |
220.00 | 0.09 | 0.01 | 0.04 | 0.05 | -0.05 | -55.56 % | 207 | 1,061 | 09:54:45 |
222.50 | 0.01 | 0.05 | 0.01 | 0.03 | -0.11 | -91.67 % | 1 | 69 | 09:30:43 |
225.00 | 0.05 | 0.26 | 0.05 | 0.155 | 0.00 | 0.00 % | 0 | 167 | - |
227.50 | 0.10 | 0.25 | 0.10 | 0.175 | 0.00 | 0.00 % | 0 | 22 | - |
230.00 | 0.04 | 0.20 | 0.40 | 0.12 | 0.36 | 900.00 % | 10 | 222 | 09:30:03 |
232.50 | 0.26 | 0.25 | 0.26 | 0.255 | 0.00 | 0.00 % | 0 | 1 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
185.00 | 0.01 | 0.19 | 0.01 | 0.10 | -0.04 | -80.00 % | 10 | 124 | 10:22:16 |
187.50 | 0.31 | 0.27 | 0.31 | 0.29 | 0.00 | 0.00 % | 0 | 102 | - |
190.00 | 0.01 | 0.26 | 0.06 | 0.135 | 0.00 | 0.00 % | 0 | 123 | - |
192.50 | 0.01 | 0.06 | 0.03 | 0.035 | -0.02 | -40.00 % | 1 | 75 | 09:37:09 |
195.00 | 0.01 | 0.26 | 0.08 | 0.135 | 0.00 | 0.00 % | 0 | 530 | - |
197.50 | 0.11 | 0.16 | 0.68 | 0.135 | 0.57 | 518.18 % | 20 | 211 | 09:30:03 |
200.00 | 0.01 | 0.16 | 0.16 | 0.085 | -0.06 | -27.27 % | 4 | 244 | 10:51:51 |
202.50 | 0.03 | 0.08 | 0.10 | 0.055 | -0.46 | -82.14 % | 5 | 470 | 10:29:01 |
205.00 | 0.10 | 0.21 | 0.24 | 0.155 | -0.72 | -75.00 % | 8 | 447 | 10:27:52 |
207.50 | 0.47 | 0.64 | 1.09 | 0.555 | -0.31 | -22.14 % | 37 | 28 | 10:36:41 |
210.00 | 1.51 | 1.85 | 1.50 | 1.68 | -1.23 | -45.05 % | 81 | 94 | 10:42:45 |
212.50 | 2.28 | 3.85 | 2.45 | 3.065 | -1.55 | -38.75 % | 5 | 43 | 09:44:43 |
215.00 | 5.45 | 6.30 | 5.95 | 5.875 | 0.00 | 0.00 % | 0 | 20 | - |
217.50 | 7.75 | 8.85 | 6.70 | 8.30 | 0.00 | 0.00 % | 0 | 29 | - |
220.00 | 10.40 | 11.30 | 20.35 | 10.85 | 0.00 | 0.00 % | 0 | 0 | - |
222.50 | 12.75 | 13.90 | 0.00 | 13.325 | 0.00 | 0.00 % | 0 | 0 | - |
225.00 | 15.25 | 16.40 | 16.52 | 15.825 | 0.00 | 0.00 % | 0 | 0 | - |
227.50 | 17.40 | 19.65 | 0.00 | 18.525 | 0.00 | 0.00 % | 0 | 0 | - |
230.00 | 20.20 | 22.05 | 0.00 | 21.125 | 0.00 | 0.00 % | 0 | 0 | - |
232.50 | 22.35 | 24.55 | 0.00 | 23.45 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.