ZS - Zscaler, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230602C00075000 | 2023-05-15 1:13PM EDT | 75.00 | 45.85 | 59.35 | 60.35 | 0.00 | - | 6 | 7 | 293.75% |
| ZS230602C00080000 | 2023-05-08 2:19PM EDT | 80.00 | 29.63 | 54.55 | 55.30 | 0.00 | - | 1 | 1 | 282.81% |
| ZS230602C00084000 | 2023-05-01 3:41PM EDT | 84.00 | 9.30 | 50.55 | 51.10 | 0.00 | - | - | 60 | 235.16% |
| ZS230602C00085000 | 2023-05-04 3:07PM EDT | 85.00 | 8.30 | 49.60 | 50.35 | 0.00 | - | 14 | 30 | 262.50% |
| ZS230602C00086000 | 2023-05-30 9:31AM EDT | 86.00 | 49.65 | 48.45 | 49.10 | +41.90 | +540.65% | 1 | 54 | 206.25% |
| ZS230602C00087000 | 2023-05-23 12:10PM EDT | 87.00 | 41.70 | 47.60 | 48.35 | 0.00 | - | 1 | 19 | 250.78% |
| ZS230602C00088000 | 2023-05-19 12:35PM EDT | 88.00 | 36.94 | 46.55 | 47.15 | 0.00 | - | 1 | 87 | 220.70% |
| ZS230602C00089000 | 2023-05-25 1:04PM EDT | 89.00 | 37.91 | 45.65 | 46.30 | 0.00 | - | 3 | 18 | 239.45% |
| ZS230602C00090000 | 2023-05-26 3:53PM EDT | 90.00 | 41.30 | 44.45 | 45.35 | 0.00 | - | 1 | 10 | 221.09% |
| ZS230602C00091000 | 2023-05-26 11:27AM EDT | 91.00 | 41.00 | 43.55 | 44.35 | 0.00 | - | 1 | 13 | 224.22% |
| ZS230602C00092000 | 2023-04-17 1:32PM EDT | 92.00 | 17.27 | 26.90 | 27.65 | 0.00 | - | - | 1 | 0.00% |
| ZS230602C00093000 | 2023-05-17 12:50PM EDT | 93.00 | 25.71 | 41.65 | 42.35 | 0.00 | - | 1 | 12 | 220.70% |
| ZS230602C00094000 | 2023-05-23 12:44PM EDT | 94.00 | 34.02 | 40.60 | 41.35 | 0.00 | - | 5 | 14 | 211.91% |
| ZS230602C00095000 | 2023-05-26 11:49AM EDT | 95.00 | 38.75 | 39.50 | 40.40 | 0.00 | - | 14 | 25 | 202.93% |
| ZS230602C00096000 | 2023-05-26 12:48PM EDT | 96.00 | 38.90 | 38.60 | 39.35 | +1.07 | +2.83% | 1 | 28 | 201.17% |
| ZS230602C00097000 | 2023-05-25 2:57PM EDT | 97.00 | 30.11 | 37.70 | 38.40 | 0.00 | - | 2 | 45 | 205.27% |
| ZS230602C00098000 | 2023-05-23 3:44PM EDT | 98.00 | 28.09 | 36.70 | 37.20 | 0.00 | - | 1 | 135 | 187.30% |
| ZS230602C00099000 | 2023-05-22 3:52PM EDT | 99.00 | 30.52 | 35.70 | 36.45 | 0.00 | - | 6 | 44 | 197.07% |
| ZS230602C00100000 | 2023-05-30 2:13PM EDT | 100.00 | 34.45 | 34.55 | 35.15 | +0.65 | +1.92% | 5 | 197 | 161.33% |
| ZS230602C00101000 | 2023-05-30 2:13PM EDT | 101.00 | 33.42 | 33.75 | 34.15 | +8.43 | +33.73% | 5 | 139 | 172.07% |
| ZS230602C00102000 | 2023-05-24 11:06AM EDT | 102.00 | 25.00 | 32.75 | 33.45 | 0.00 | - | 3 | 15 | 183.40% |
| ZS230602C00103000 | 2023-05-30 2:13PM EDT | 103.00 | 31.47 | 31.70 | 32.45 | +0.29 | +0.93% | 5 | 17 | 175.78% |
| ZS230602C00104000 | 2023-05-30 2:13PM EDT | 104.00 | 30.46 | 30.80 | 31.30 | +2.84 | +10.28% | 5 | 287 | 167.97% |
| ZS230602C00105000 | 2023-05-25 11:39AM EDT | 105.00 | 21.43 | 29.80 | 30.40 | 0.00 | - | 1 | 95 | 167.58% |
| ZS230602C00106000 | 2023-05-26 1:12PM EDT | 106.00 | 28.20 | 28.70 | 29.60 | 0.00 | - | 2 | 37 | 166.50% |
| ZS230602C00107000 | 2023-05-26 11:56AM EDT | 107.00 | 27.50 | 27.85 | 28.35 | 0.00 | - | 2 | 119 | 157.03% |
| ZS230602C00108000 | 2023-05-25 11:18AM EDT | 108.00 | 19.35 | 26.90 | 27.40 | 0.00 | - | 1 | 64 | 155.86% |
| ZS230602C00109000 | 2023-05-25 2:36PM EDT | 109.00 | 18.45 | 25.95 | 26.65 | 0.00 | - | 3 | 15 | 161.13% |
| ZS230602C00110000 | 2023-05-30 9:50AM EDT | 110.00 | 27.72 | 24.90 | 25.65 | +7.32 | +35.88% | 1 | 55 | 154.10% |
| ZS230602C00111000 | 2023-05-25 11:15AM EDT | 111.00 | 16.90 | 24.05 | 24.70 | 0.00 | - | 1 | 25 | 154.69% |
| ZS230602C00112000 | 2023-05-26 3:19PM EDT | 112.00 | 20.82 | 23.10 | 23.80 | 0.00 | - | 2 | 24 | 153.32% |
| ZS230602C00113000 | 2023-05-25 10:18AM EDT | 113.00 | 14.90 | 22.15 | 22.85 | 0.00 | - | 1 | 32 | 150.29% |
| ZS230602C00114000 | 2023-05-26 12:53PM EDT | 114.00 | 20.55 | 21.15 | 21.90 | 0.00 | - | 1 | 13 | 145.80% |
| ZS230602C00115000 | 2023-05-30 1:50PM EDT | 115.00 | 21.14 | 20.35 | 20.65 | +1.54 | +7.86% | 15 | 88 | 138.87% |
| ZS230602C00116000 | 2023-05-30 10:41AM EDT | 116.00 | 19.95 | 19.45 | 19.90 | +3.56 | +21.72% | 3 | 114 | 141.21% |
| ZS230602C00117000 | 2023-05-30 3:50PM EDT | 117.00 | 19.20 | 18.55 | 19.00 | +2.43 | +14.49% | 3 | 24 | 139.45% |
| ZS230602C00118000 | 2023-05-30 2:34PM EDT | 118.00 | 18.20 | 17.70 | 17.95 | +1.00 | +5.81% | 17 | 238 | 135.45% |
| ZS230602C00119000 | 2023-05-26 3:13PM EDT | 119.00 | 14.67 | 16.85 | 17.10 | 0.00 | - | 2 | 216 | 134.96% |
| ZS230602C00120000 | 2023-05-30 11:13AM EDT | 120.00 | 15.99 | 16.00 | 16.25 | +2.84 | +21.60% | 13 | 236 | 133.98% |
| ZS230602C00121000 | 2023-05-30 10:48AM EDT | 121.00 | 14.45 | 15.20 | 15.45 | +1.00 | +7.43% | 9 | 185 | 134.08% |
| ZS230602C00122000 | 2023-05-30 9:54AM EDT | 122.00 | 14.85 | 14.40 | 14.65 | +2.40 | +19.28% | 6 | 125 | 133.64% |
| ZS230602C00123000 | 2023-05-30 3:50PM EDT | 123.00 | 14.15 | 13.60 | 13.85 | +2.26 | +19.01% | 5 | 26 | 132.67% |
| ZS230602C00124000 | 2023-05-30 1:51PM EDT | 124.00 | 13.50 | 12.85 | 13.10 | +2.43 | +21.95% | 7 | 27 | 132.57% |
| ZS230602C00125000 | 2023-05-30 1:58PM EDT | 125.00 | 12.65 | 12.15 | 12.35 | +2.70 | +27.14% | 45 | 285 | 132.52% |
| ZS230602C00126000 | 2023-05-30 1:09PM EDT | 126.00 | 11.80 | 11.45 | 11.65 | +2.80 | +31.11% | 19 | 283 | 132.57% |
| ZS230602C00127000 | 2023-05-30 3:49PM EDT | 127.00 | 11.28 | 10.75 | 10.95 | +1.03 | +10.05% | 21 | 83 | 132.08% |
| ZS230602C00128000 | 2023-05-30 2:48PM EDT | 128.00 | 10.90 | 10.10 | 10.30 | +3.05 | +38.85% | 20 | 1,153 | 132.20% |
| ZS230602C00129000 | 2023-05-30 11:30AM EDT | 129.00 | 9.25 | 9.50 | 9.70 | +1.75 | +23.33% | 21 | 125 | 132.91% |
| ZS230602C00130000 | 2023-05-30 2:42PM EDT | 130.00 | 9.54 | 8.90 | 9.10 | +2.99 | +45.65% | 62 | 434 | 133.01% |
| ZS230602C00131000 | 2023-05-30 10:03AM EDT | 131.00 | 8.50 | 8.30 | 8.50 | +2.35 | +38.21% | 48 | 76 | 132.62% |
| ZS230602C00132000 | 2023-05-30 3:58PM EDT | 132.00 | 7.85 | 7.75 | 7.95 | +1.95 | +33.05% | 58 | 221 | 132.72% |
| ZS230602C00133000 | 2023-05-30 3:17PM EDT | 133.00 | 7.70 | 7.20 | 7.40 | +2.39 | +45.01% | 55 | 251 | 132.32% |
| ZS230602C00134000 | 2023-05-30 2:57PM EDT | 134.00 | 7.45 | 6.70 | 6.90 | +2.38 | +46.94% | 54 | 31 | 132.47% |
| ZS230602C00135000 | 2023-05-30 3:58PM EDT | 135.00 | 6.35 | 6.30 | 6.40 | +2.05 | +47.67% | 1,365 | 1,830 | 133.11% |
| ZS230602C00136000 | 2023-05-30 3:58PM EDT | 136.00 | 5.84 | 5.80 | 5.95 | +1.74 | +42.44% | 240 | 35 | 132.76% |
| ZS230602C00137000 | 2023-05-30 3:57PM EDT | 137.00 | 5.50 | 5.35 | 5.55 | +1.43 | +35.14% | 366 | 25 | 132.91% |
| ZS230602C00138000 | 2023-05-30 3:56PM EDT | 138.00 | 5.10 | 4.95 | 5.10 | +1.15 | +29.11% | 114 | 99 | 132.57% |
| ZS230602C00139000 | 2023-05-30 3:57PM EDT | 139.00 | 4.70 | 4.55 | 4.75 | +1.58 | +50.64% | 109 | 10 | 132.81% |
| ZS230602C00140000 | 2023-05-30 3:59PM EDT | 140.00 | 4.20 | 4.20 | 4.40 | +1.36 | +47.89% | 374 | 385 | 133.11% |
| ZS230602C00141000 | 2023-05-30 2:43PM EDT | 141.00 | 4.20 | 3.85 | 4.00 | +1.27 | +43.34% | 27 | 19 | 132.37% |
| ZS230602C00142000 | 2023-05-30 3:58PM EDT | 142.00 | 3.65 | 3.55 | 3.70 | +1.08 | +42.02% | 19 | 16 | 132.81% |
| ZS230602C00143000 | 2023-05-30 1:57PM EDT | 143.00 | 3.40 | 3.25 | 3.40 | +0.99 | +41.08% | 221 | 19 | 132.76% |
| ZS230602C00144000 | 2023-05-30 3:59PM EDT | 144.00 | 3.00 | 2.98 | 3.05 | +0.79 | +35.75% | 156 | 157 | 132.08% |
| ZS230602C00145000 | 2023-05-30 3:58PM EDT | 145.00 | 2.74 | 2.71 | 2.87 | +1.00 | +57.47% | 463 | 531 | 132.91% |
| ZS230602C00146000 | 2023-05-30 3:32PM EDT | 146.00 | 2.72 | 2.48 | 2.62 | +0.93 | +51.96% | 25 | 13 | 132.96% |
| ZS230602C00147000 | 2023-05-30 3:33PM EDT | 147.00 | 2.53 | 2.25 | 2.42 | +1.10 | +76.92% | 26 | 19 | 133.20% |
| ZS230602C00148000 | 2023-05-30 3:03PM EDT | 148.00 | 2.24 | 2.05 | 2.17 | +0.94 | +72.31% | 52 | 30 | 132.76% |
| ZS230602C00149000 | 2023-05-30 3:44PM EDT | 149.00 | 2.00 | 1.86 | 1.99 | +0.66 | +49.25% | 6 | 12 | 132.96% |
| ZS230602C00150000 | 2023-05-30 3:59PM EDT | 150.00 | 1.71 | 1.68 | 1.81 | +0.73 | +74.49% | 2,389 | 1,318 | 132.91% |
| ZS230602C00152500 | 2023-05-30 3:35PM EDT | 152.50 | 1.51 | 1.28 | 1.42 | +0.61 | +67.78% | 121 | 85 | 132.57% |
| ZS230602C00155000 | 2023-05-30 3:43PM EDT | 155.00 | 1.11 | 0.99 | 1.10 | +0.43 | +63.24% | 105 | 110 | 132.72% |
| ZS230602C00157500 | 2023-05-30 3:46PM EDT | 157.50 | 0.85 | 0.76 | 0.86 | +0.22 | +34.92% | 60 | 52 | 133.20% |
| ZS230602C00160000 | 2023-05-30 3:56PM EDT | 160.00 | 0.62 | 0.58 | 0.68 | +0.22 | +55.00% | 569 | 202 | 133.98% |
| ZS230602C00162500 | 2023-05-30 3:59PM EDT | 162.50 | 0.48 | 0.37 | 0.53 | +0.08 | +20.00% | 20 | 25 | 132.32% |
| ZS230602C00165000 | 2023-05-30 3:56PM EDT | 165.00 | 0.33 | 0.33 | 0.44 | +0.03 | +10.00% | 189 | 3 | 136.13% |
| ZS230602C00170000 | 2023-05-30 3:52PM EDT | 170.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 261 | 48 | 137.31% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230602P00060000 | 2023-05-30 1:03PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 281.25% |
| ZS230602P00065000 | 2023-05-23 12:32PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 256.25% |
| ZS230602P00070000 | 2023-05-23 12:32PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 142 | 231.25% |
| ZS230602P00075000 | 2023-05-26 1:24PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 833 | 206.25% |
| ZS230602P00077000 | 2023-05-30 12:45PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -1.49 | -99.33% | 5 | 7 | 196.88% |
| ZS230602P00078000 | 2023-05-30 12:27PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 512 | 12 | 193.75% |
| ZS230602P00079000 | 2023-05-30 3:55PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 2 | 187.50% |
| ZS230602P00080000 | 2023-05-30 3:55PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | -0.21 | -91.30% | 155 | 55 | 206.25% |
| ZS230602P00081000 | 2023-05-05 3:37PM EDT | 81.00 | 2.87 | 0.00 | 1.04 | 0.00 | - | 4 | 3 | 324.61% |
| ZS230602P00082000 | 2023-05-30 12:48PM EDT | 82.00 | 0.05 | 0.00 | 0.04 | -0.11 | -68.75% | 8 | 2 | 203.13% |
| ZS230602P00083000 | 2023-05-30 3:55PM EDT | 83.00 | 0.03 | 0.01 | 0.04 | -0.12 | -80.00% | 151 | 2 | 203.13% |
| ZS230602P00084000 | 2023-05-09 11:01AM EDT | 84.00 | 0.55 | 0.01 | 0.04 | 0.00 | - | 1 | 15 | 198.44% |
| ZS230602P00085000 | 2023-05-30 10:49AM EDT | 85.00 | 0.05 | 0.01 | 0.07 | -0.01 | -16.67% | 55 | 65 | 203.13% |
| ZS230602P00086000 | 2023-05-25 10:37AM EDT | 86.00 | 0.25 | 0.02 | 0.05 | 0.00 | - | 1 | 14 | 195.31% |
| ZS230602P00087000 | 2023-05-30 10:32AM EDT | 87.00 | 0.03 | 0.02 | 0.06 | -0.22 | -88.00% | 2 | 66 | 193.75% |
| ZS230602P00088000 | 2023-05-19 12:35PM EDT | 88.00 | 0.63 | 0.02 | 0.07 | 0.00 | - | 1 | 13 | 192.19% |
| ZS230602P00089000 | 2023-05-10 10:46AM EDT | 89.00 | 0.61 | 0.03 | 0.14 | 0.00 | - | 6 | 3 | 203.13% |
| ZS230602P00090000 | 2023-05-30 3:49PM EDT | 90.00 | 0.06 | 0.03 | 0.07 | -0.17 | -73.91% | 2 | 59 | 185.16% |
| ZS230602P00091000 | 2023-05-19 11:12AM EDT | 91.00 | 0.25 | 0.04 | 0.09 | 0.00 | - | 1 | 4 | 186.72% |
| ZS230602P00092000 | 2023-05-19 10:07AM EDT | 92.00 | 0.27 | 0.03 | 0.31 | 0.00 | - | 1 | 9 | 208.59% |
| ZS230602P00093000 | 2023-05-26 10:58AM EDT | 93.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 12 | 16 | 182.42% |
| ZS230602P00094000 | 2023-05-19 10:08AM EDT | 94.00 | 0.30 | 0.05 | 0.12 | 0.00 | - | 1 | 7 | 178.91% |
| ZS230602P00095000 | 2023-05-30 9:30AM EDT | 95.00 | 0.13 | 0.06 | 0.11 | 0.00 | - | 13 | 99 | 174.22% |
| ZS230602P00096000 | 2023-05-30 11:27AM EDT | 96.00 | 0.12 | 0.07 | 0.13 | -2.83 | -95.93% | 1 | 25 | 173.83% |
| ZS230602P00097000 | 2023-05-19 10:53AM EDT | 97.00 | 0.31 | 0.07 | 0.14 | 0.00 | - | 3 | 253 | 170.31% |
| ZS230602P00098000 | 2023-05-30 3:20PM EDT | 98.00 | 0.10 | 0.05 | 0.11 | -0.10 | -50.00% | 31 | 313 | 159.38% |
| ZS230602P00099000 | 2023-05-30 11:21AM EDT | 99.00 | 0.12 | 0.09 | 0.15 | -0.07 | -36.84% | 1 | 85 | 164.06% |
| ZS230602P00100000 | 2023-05-30 3:46PM EDT | 100.00 | 0.14 | 0.10 | 0.15 | -0.08 | -36.36% | 29 | 53 | 160.55% |
| ZS230602P00101000 | 2023-05-25 10:38AM EDT | 101.00 | 0.12 | 0.12 | 0.19 | -0.23 | -65.71% | 12 | 12 | 160.94% |
| ZS230602P00102000 | 2023-05-30 2:57PM EDT | 102.00 | 0.16 | 0.12 | 0.21 | -0.31 | -65.96% | 110 | 112 | 157.81% |
| ZS230602P00103000 | 2023-05-30 3:50PM EDT | 103.00 | 0.20 | 0.17 | 0.23 | -0.10 | -33.33% | 88 | 161 | 158.20% |
| ZS230602P00104000 | 2023-05-26 3:39PM EDT | 104.00 | 0.34 | 0.13 | 0.28 | 0.00 | - | 18 | 42 | 153.91% |
| ZS230602P00105000 | 2023-05-30 3:50PM EDT | 105.00 | 0.22 | 0.15 | 0.25 | -0.18 | -45.00% | 91 | 625 | 148.44% |
| ZS230602P00106000 | 2023-05-30 10:33AM EDT | 106.00 | 0.29 | 0.17 | 0.36 | -0.11 | -27.50% | 29 | 29 | 151.17% |
| ZS230602P00107000 | 2023-05-30 2:28PM EDT | 107.00 | 0.29 | 0.19 | 0.32 | -0.21 | -42.00% | 96 | 185 | 145.12% |
| ZS230602P00108000 | 2023-05-30 2:16PM EDT | 108.00 | 0.37 | 0.27 | 0.39 | -0.21 | -36.21% | 3 | 644 | 147.46% |
| ZS230602P00109000 | 2023-05-30 2:27PM EDT | 109.00 | 0.34 | 0.28 | 0.47 | -0.31 | -47.69% | 78 | 173 | 146.29% |
| ZS230602P00110000 | 2023-05-30 3:56PM EDT | 110.00 | 0.37 | 0.32 | 0.39 | -0.35 | -48.61% | 127 | 1,445 | 139.45% |
| ZS230602P00111000 | 2023-05-30 10:45AM EDT | 111.00 | 0.50 | 0.37 | 0.43 | -0.18 | -26.47% | 7 | 62 | 137.89% |
| ZS230602P00112000 | 2023-05-30 3:56PM EDT | 112.00 | 0.47 | 0.42 | 0.49 | -0.43 | -47.78% | 16 | 366 | 136.72% |
| ZS230602P00113000 | 2023-05-30 2:17PM EDT | 113.00 | 0.57 | 0.48 | 0.55 | -0.29 | -33.72% | 11 | 46 | 135.35% |
| ZS230602P00114000 | 2023-05-30 3:23PM EDT | 114.00 | 0.57 | 0.55 | 0.62 | -0.58 | -50.43% | 2 | 208 | 134.18% |
| ZS230602P00115000 | 2023-05-30 3:59PM EDT | 115.00 | 0.70 | 0.63 | 0.70 | -0.56 | -44.44% | 152 | 732 | 133.01% |
| ZS230602P00116000 | 2023-05-30 2:54PM EDT | 116.00 | 0.77 | 0.74 | 0.80 | -0.63 | -45.00% | 101 | 52 | 132.72% |
| ZS230602P00117000 | 2023-05-30 3:11PM EDT | 117.00 | 0.86 | 0.85 | 0.90 | -0.44 | -33.85% | 9 | 156 | 131.79% |
| ZS230602P00118000 | 2023-05-30 2:14PM EDT | 118.00 | 1.09 | 0.98 | 1.06 | -0.64 | -36.99% | 146 | 189 | 132.03% |
| ZS230602P00119000 | 2023-05-30 3:44PM EDT | 119.00 | 1.08 | 1.12 | 1.20 | -0.80 | -42.55% | 45 | 24 | 131.45% |
| ZS230602P00120000 | 2023-05-30 3:44PM EDT | 120.00 | 1.32 | 1.27 | 1.34 | -0.82 | -38.32% | 229 | 236 | 130.47% |
| ZS230602P00121000 | 2023-05-30 3:19PM EDT | 121.00 | 1.40 | 1.45 | 1.52 | -1.02 | -42.15% | 115 | 105 | 130.22% |
| ZS230602P00122000 | 2023-05-30 12:05PM EDT | 122.00 | 1.71 | 1.64 | 1.73 | -0.76 | -30.77% | 79 | 48 | 129.98% |
| ZS230602P00123000 | 2023-05-30 2:56PM EDT | 123.00 | 1.67 | 1.85 | 1.95 | -1.26 | -43.00% | 546 | 181 | 129.64% |
| ZS230602P00124000 | 2023-05-30 3:51PM EDT | 124.00 | 2.06 | 2.10 | 2.21 | -0.91 | -30.64% | 519 | 103 | 129.83% |
| ZS230602P00125000 | 2023-05-30 3:34PM EDT | 125.00 | 2.23 | 2.37 | 2.47 | -1.34 | -37.54% | 147 | 1,095 | 129.69% |
| ZS230602P00126000 | 2023-05-30 2:11PM EDT | 126.00 | 2.74 | 2.65 | 2.78 | -1.26 | -31.50% | 70 | 233 | 129.74% |
| ZS230602P00127000 | 2023-05-30 2:57PM EDT | 127.00 | 2.91 | 2.96 | 3.10 | -0.76 | -20.71% | 105 | 124 | 129.69% |
| ZS230602P00128000 | 2023-05-30 3:57PM EDT | 128.00 | 3.37 | 3.30 | 3.45 | -1.38 | -29.05% | 225 | 66 | 129.79% |
| ZS230602P00129000 | 2023-05-30 1:40PM EDT | 129.00 | 3.54 | 3.65 | 3.85 | -1.56 | -30.59% | 6 | 67 | 129.98% |
| ZS230602P00130000 | 2023-05-30 3:21PM EDT | 130.00 | 3.85 | 4.05 | 4.25 | -1.74 | -31.13% | 149 | 318 | 130.18% |
| ZS230602P00131000 | 2023-05-30 3:32PM EDT | 131.00 | 4.40 | 4.50 | 4.65 | -1.78 | -28.80% | 58 | 161 | 130.37% |
| ZS230602P00132000 | 2023-05-30 11:59AM EDT | 132.00 | 4.88 | 4.90 | 5.10 | -1.33 | -21.42% | 31 | 42 | 129.98% |
| ZS230602P00133000 | 2023-05-30 3:51PM EDT | 133.00 | 5.30 | 5.40 | 5.60 | -0.50 | -8.62% | 28 | 21 | 130.66% |
| ZS230602P00134000 | 2023-05-30 3:40PM EDT | 134.00 | 5.65 | 5.90 | 6.10 | -2.07 | -26.81% | 58 | 23 | 130.81% |
| ZS230602P00135000 | 2023-05-30 3:58PM EDT | 135.00 | 6.55 | 6.40 | 6.60 | -1.00 | -13.25% | 53 | 100 | 130.44% |
| ZS230602P00136000 | 2023-05-30 3:09PM EDT | 136.00 | 6.63 | 6.95 | 7.15 | -0.92 | -12.19% | 154 | 4 | 130.59% |
| ZS230602P00139000 | 2023-05-30 2:14PM EDT | 139.00 | 9.15 | 8.70 | 8.95 | -4.70 | -33.94% | 9 | 18 | 130.62% |
| ZS230602P00143000 | 2023-05-30 10:41AM EDT | 143.00 | 11.60 | 11.35 | 11.60 | -2.95 | -20.27% | 13 | 4 | 129.83% |
| ZS230602P00144000 | 2023-05-26 2:30PM EDT | 144.00 | 13.88 | 12.10 | 12.35 | 0.00 | - | 3 | 4 | 130.42% |
| ZS230602P00146000 | 2023-05-30 10:41AM EDT | 146.00 | 13.85 | 13.55 | 13.85 | -1.61 | -10.41% | 1 | 4 | 129.74% |
| ZS230602P00155000 | 2023-05-30 11:30AM EDT | 155.00 | 21.30 | 21.00 | 21.35 | -6.85 | -24.33% | 3 | 0 | 126.86% |
© 2023 Yahoo. All rights reserved.