New Zealand markets closed

Zuora, Inc. (ZUO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.09+0.09 (+0.56%)
At close: 04:00PM EST
16.09 0.00 (0.00%)
After hours: 05:54PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZUO220121C000030002022-01-14 2:25PM EST3.0012.9011.9014.600.00-20641,431.25%
ZUO220121C000050002021-12-13 9:41AM EST5.0014.3611.5012.300.00-528501,598.44%
ZUO220121C000080002022-01-07 11:33AM EST8.008.507.109.500.00-1190679.69%
ZUO220121C000100002022-01-19 9:33AM EST10.006.255.906.40+0.25+4.17%4782371.88%
ZUO220121C000130002022-01-18 12:51PM EST13.002.902.704.600.00-6254391.41%
ZUO220121C000150002022-01-19 3:41PM EST15.001.051.051.15+0.06+6.06%221,23953.13%
ZUO220121C000160002022-01-18 10:16AM EST16.000.450.251.100.00-1251132.81%
ZUO220121C000170002022-01-19 9:54AM EST17.000.120.000.10+0.05+71.43%667664.84%
ZUO220121C000180002022-01-11 3:36PM EST18.000.150.000.100.00-4245107.81%
ZUO220121C000190002022-01-19 9:30AM EST19.000.030.000.05-0.01-25.00%1112126.56%
ZUO220121C000200002022-01-19 2:02PM EST20.000.050.000.050.00-123,512156.25%
ZUO220121C000210002022-01-18 11:21AM EST21.000.050.000.050.00-1301184.38%
ZUO220121C000220002022-01-19 9:53AM EST22.000.030.000.05-0.01-25.00%421,716212.50%
ZUO220121C000230002022-01-13 2:13PM EST23.000.030.000.050.00-3137234.38%
ZUO220121C000240002021-12-28 11:43AM EST24.000.100.000.550.00-137416.41%
ZUO220121C000250002022-01-06 2:31PM EST25.000.010.000.050.00-14,156281.25%
ZUO220121C000260002021-12-28 10:43AM EST26.000.050.000.800.00-18521.48%
ZUO220121C000270002022-01-12 11:01AM EST27.000.020.000.050.00-4297318.75%
ZUO220121C000280002021-12-14 12:13PM EST28.000.050.000.750.00-14564.06%
ZUO220121C000300002021-12-21 3:30PM EST30.000.050.000.050.00-311,188371.88%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZUO220121P000030002021-11-10 6:49AM EST3.000.100.000.250.00-251,359.38%
ZUO220121P000050002021-11-10 6:49AM EST5.000.050.000.050.00-14168725.00%
ZUO220121P000080002021-11-10 6:49AM EST8.000.100.050.400.00-127692.19%
ZUO220121P000100002021-12-14 11:34AM EST10.000.100.000.800.00-20737598.44%
ZUO220121P000130002022-01-13 3:52PM EST13.000.100.000.800.00-566339.84%
ZUO220121P000150002022-01-07 10:23AM EST15.000.220.000.100.00-238478.13%
ZUO220121P000160002022-01-19 3:53PM EST16.000.250.200.30-0.10-28.57%293761.72%
ZUO220121P000170002022-01-18 3:18PM EST17.001.150.951.100.00-311886.72%
ZUO220121P000180002022-01-18 10:24AM EST18.001.921.252.000.00-455541126.56%
ZUO220121P000190002022-01-19 9:37AM EST19.002.802.403.30-0.30-9.68%1265268.36%
ZUO220121P000200002022-01-14 3:23PM EST20.004.222.755.100.00-8124143.75%
ZUO220121P000210002022-01-13 10:49AM EST21.004.553.306.200.00-1015584.38%
ZUO220121P000220002022-01-18 12:11PM EST22.007.205.206.700.00-111228.13%
ZUO220121P000230002022-01-04 9:58AM EST23.005.106.207.700.00-105254.69%
ZUO220121P000240002022-01-04 3:49PM EST24.006.007.208.700.00-103278.13%
ZUO220121P000250002021-12-14 1:15PM EST25.006.358.408.800.00-200.00%
ZUO220121P000260002021-12-17 2:59PM EST26.006.809.2010.700.00-20321.88%
ZUO220121P000270002021-11-10 6:49AM EST27.0013.139.4010.000.00-110.00%
ZUO220121P000300002021-11-10 6:49AM EST30.0016.0012.3013.000.00-100.00%