Zuora, Inc. (ZUO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZUO220121C00003000 | 2022-01-14 2:25PM EST | 3.00 | 12.90 | 11.90 | 14.60 | 0.00 | - | 20 | 64 | 1,431.25% |
| ZUO220121C00005000 | 2021-12-13 9:41AM EST | 5.00 | 14.36 | 11.50 | 12.30 | 0.00 | - | 52 | 850 | 1,598.44% |
| ZUO220121C00008000 | 2022-01-07 11:33AM EST | 8.00 | 8.50 | 7.10 | 9.50 | 0.00 | - | 1 | 190 | 679.69% |
| ZUO220121C00010000 | 2022-01-19 9:33AM EST | 10.00 | 6.25 | 5.90 | 6.40 | +0.25 | +4.17% | 4 | 782 | 371.88% |
| ZUO220121C00013000 | 2022-01-18 12:51PM EST | 13.00 | 2.90 | 2.70 | 4.60 | 0.00 | - | 6 | 254 | 391.41% |
| ZUO220121C00015000 | 2022-01-19 3:41PM EST | 15.00 | 1.05 | 1.05 | 1.15 | +0.06 | +6.06% | 22 | 1,239 | 53.13% |
| ZUO220121C00016000 | 2022-01-18 10:16AM EST | 16.00 | 0.45 | 0.25 | 1.10 | 0.00 | - | 1 | 251 | 132.81% |
| ZUO220121C00017000 | 2022-01-19 9:54AM EST | 17.00 | 0.12 | 0.00 | 0.10 | +0.05 | +71.43% | 6 | 676 | 64.84% |
| ZUO220121C00018000 | 2022-01-11 3:36PM EST | 18.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 245 | 107.81% |
| ZUO220121C00019000 | 2022-01-19 9:30AM EST | 19.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 112 | 126.56% |
| ZUO220121C00020000 | 2022-01-19 2:02PM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 3,512 | 156.25% |
| ZUO220121C00021000 | 2022-01-18 11:21AM EST | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 301 | 184.38% |
| ZUO220121C00022000 | 2022-01-19 9:53AM EST | 22.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 42 | 1,716 | 212.50% |
| ZUO220121C00023000 | 2022-01-13 2:13PM EST | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 137 | 234.38% |
| ZUO220121C00024000 | 2021-12-28 11:43AM EST | 24.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 37 | 416.41% |
| ZUO220121C00025000 | 2022-01-06 2:31PM EST | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4,156 | 281.25% |
| ZUO220121C00026000 | 2021-12-28 10:43AM EST | 26.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 8 | 521.48% |
| ZUO220121C00027000 | 2022-01-12 11:01AM EST | 27.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 297 | 318.75% |
| ZUO220121C00028000 | 2021-12-14 12:13PM EST | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 564.06% |
| ZUO220121C00030000 | 2021-12-21 3:30PM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 11,188 | 371.88% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZUO220121P00003000 | 2021-11-10 6:49AM EST | 3.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 1,359.38% |
| ZUO220121P00005000 | 2021-11-10 6:49AM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 168 | 725.00% |
| ZUO220121P00008000 | 2021-11-10 6:49AM EST | 8.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 27 | 692.19% |
| ZUO220121P00010000 | 2021-12-14 11:34AM EST | 10.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 20 | 737 | 598.44% |
| ZUO220121P00013000 | 2022-01-13 3:52PM EST | 13.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 5 | 66 | 339.84% |
| ZUO220121P00015000 | 2022-01-07 10:23AM EST | 15.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 2 | 384 | 78.13% |
| ZUO220121P00016000 | 2022-01-19 3:53PM EST | 16.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 2 | 937 | 61.72% |
| ZUO220121P00017000 | 2022-01-18 3:18PM EST | 17.00 | 1.15 | 0.95 | 1.10 | 0.00 | - | 3 | 118 | 86.72% |
| ZUO220121P00018000 | 2022-01-18 10:24AM EST | 18.00 | 1.92 | 1.25 | 2.00 | 0.00 | - | 455 | 541 | 126.56% |
| ZUO220121P00019000 | 2022-01-19 9:37AM EST | 19.00 | 2.80 | 2.40 | 3.30 | -0.30 | -9.68% | 1 | 265 | 268.36% |
| ZUO220121P00020000 | 2022-01-14 3:23PM EST | 20.00 | 4.22 | 2.75 | 5.10 | 0.00 | - | 8 | 124 | 143.75% |
| ZUO220121P00021000 | 2022-01-13 10:49AM EST | 21.00 | 4.55 | 3.30 | 6.20 | 0.00 | - | 10 | 15 | 584.38% |
| ZUO220121P00022000 | 2022-01-18 12:11PM EST | 22.00 | 7.20 | 5.20 | 6.70 | 0.00 | - | 1 | 11 | 228.13% |
| ZUO220121P00023000 | 2022-01-04 9:58AM EST | 23.00 | 5.10 | 6.20 | 7.70 | 0.00 | - | 10 | 5 | 254.69% |
| ZUO220121P00024000 | 2022-01-04 3:49PM EST | 24.00 | 6.00 | 7.20 | 8.70 | 0.00 | - | 10 | 3 | 278.13% |
| ZUO220121P00025000 | 2021-12-14 1:15PM EST | 25.00 | 6.35 | 8.40 | 8.80 | 0.00 | - | 2 | 0 | 0.00% |
| ZUO220121P00026000 | 2021-12-17 2:59PM EST | 26.00 | 6.80 | 9.20 | 10.70 | 0.00 | - | 2 | 0 | 321.88% |
| ZUO220121P00027000 | 2021-11-10 6:49AM EST | 27.00 | 13.13 | 9.40 | 10.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZUO220121P00030000 | 2021-11-10 6:49AM EST | 30.00 | 16.00 | 12.30 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
