Singapore markets closed

Zendesk, Inc. (ZEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.15+5.16 (+5.32%)
At close: 04:00PM EDT
97.64 -4.51 (-4.42%)
After hours: 05:37PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZEN220520C000800002022-05-16 12:07AM EDT80.0015.800.000.000.00--00.00%
ZEN220520C000850002022-05-12 11:50AM EDT85.0011.100.000.000.00-700.00%
ZEN220520C000880002022-05-16 12:07AM EDT88.0012.900.000.000.00---0.00%
ZEN220520C000900002022-04-27 10:33AM EDT90.0030.400.000.000.00-2000.00%
ZEN220520C000920002022-05-16 12:07AM EDT92.009.900.000.000.00---0.00%
ZEN220520C000950002022-05-12 2:56PM EDT95.006.400.000.000.00-35100.00%
ZEN220520C001000002022-05-13 12:36PM EDT100.006.500.000.000.00-1300.00%
ZEN220520C001030002022-05-16 12:07AM EDT103.004.100.000.000.00---1.56%
ZEN220520C001050002022-05-13 3:49PM EDT105.003.600.000.000.00-52006.25%
ZEN220520C001060002022-05-16 12:07AM EDT106.003.000.000.000.00--06.25%
ZEN220520C001070002022-05-09 1:31PM EDT107.004.000.000.000.00-3012.50%
ZEN220520C001080002022-05-09 2:54PM EDT108.002.800.000.000.00-26012.50%
ZEN220520C001090002022-05-16 12:07AM EDT109.002.400.000.000.00--012.50%
ZEN220520C001100002022-05-13 3:57PM EDT110.001.800.000.000.00-6,224012.50%
ZEN220520C001110002022-05-16 12:07AM EDT111.002.600.000.000.00--012.50%
ZEN220520C001120002022-04-28 3:06PM EDT112.0014.080.000.000.00-1025.00%
ZEN220520C001140002022-05-16 12:07AM EDT114.001.200.000.000.00---25.00%
ZEN220520C001150002022-05-13 2:04PM EDT115.001.000.000.000.00-3025.00%
ZEN220520C001160002022-05-16 12:07AM EDT116.001.500.000.000.00--025.00%
ZEN220520C001170002022-04-25 10:36AM EDT117.0010.800.000.000.00--025.00%
ZEN220520C001190002022-05-05 2:50PM EDT119.004.100.000.000.00--025.00%
ZEN220520C001200002022-05-13 3:38PM EDT120.000.450.000.000.00-125025.00%
ZEN220520C001210002022-04-29 1:26PM EDT121.008.100.000.000.00-7025.00%
ZEN220520C001220002022-04-29 9:50AM EDT122.007.000.000.000.00-1025.00%
ZEN220520C001230002022-05-06 2:56PM EDT123.001.700.000.000.00-1025.00%
ZEN220520C001240002022-05-03 11:10AM EDT124.003.000.000.000.00-2050.00%
ZEN220520C001250002022-05-13 2:33PM EDT125.000.350.000.000.00-12050.00%
ZEN220520C001260002022-05-05 2:01PM EDT126.002.200.000.000.00--050.00%
ZEN220520C001280002022-04-29 12:02PM EDT128.004.500.000.000.00-7050.00%
ZEN220520C001290002022-05-03 11:05AM EDT129.003.200.000.000.00-2050.00%
ZEN220520C001300002022-05-13 2:16PM EDT130.000.450.000.000.00-1,010050.00%
ZEN220520C001310002022-05-02 3:29PM EDT131.002.150.000.000.00-1050.00%
ZEN220520C001330002022-04-27 9:52AM EDT133.003.500.000.000.00--050.00%
ZEN220520C001340002022-04-28 3:06PM EDT134.003.160.000.000.00-1050.00%
ZEN220520C001350002022-05-13 3:20PM EDT135.000.270.000.000.00-3050.00%
ZEN220520C001360002022-04-28 3:29PM EDT136.002.600.000.000.00-200050.00%
ZEN220520C001380002022-04-29 10:05AM EDT138.001.750.000.000.00-2050.00%
ZEN220520C001400002022-05-13 2:17PM EDT140.000.100.000.000.00-26050.00%
ZEN220520C001450002022-05-13 1:55PM EDT145.000.070.000.000.00-4050.00%
ZEN220520C001500002022-05-12 1:09PM EDT150.000.050.000.000.00-21050.00%
ZEN220520C001550002022-05-10 3:55PM EDT155.000.050.000.000.00-70050.00%
ZEN220520C001600002022-04-28 2:31PM EDT160.000.050.000.000.00-1050.00%
ZEN220520C001750002022-05-02 10:27AM EDT175.000.100.000.000.00-20050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZEN220520P000550002022-05-16 12:07AM EDT55.000.10-0.000.00--050.00%
ZEN220520P000650002022-05-16 12:07AM EDT65.000.05-0.000.00--050.00%
ZEN220520P000750002022-04-28 3:37PM EDT75.001.390.000.000.00-1050.00%
ZEN220520P000800002022-05-09 11:07AM EDT80.000.100.000.000.00-7050.00%
ZEN220520P000850002022-05-13 9:33AM EDT85.001.250.000.000.00-1025.00%
ZEN220520P000900002022-05-13 1:46PM EDT90.001.000.000.000.00-2,081025.00%
ZEN220520P000940002022-05-16 12:07AM EDT94.001.250.000.000.00---12.50%
ZEN220520P000950002022-05-13 3:13PM EDT95.002.400.000.000.00-2012.50%
ZEN220520P001000002022-05-13 2:51PM EDT100.003.880.000.000.00-43606.25%
ZEN220520P001050002022-05-13 10:30AM EDT105.007.400.000.000.00-500.00%
ZEN220520P001060002022-05-16 12:07AM EDT106.0015.800.000.000.00--00.00%
ZEN220520P001070002022-05-12 1:51PM EDT107.0015.800.000.000.00-300.00%
ZEN220520P001080002022-05-16 12:07AM EDT108.0014.600.000.000.00--00.00%
ZEN220520P001090002022-05-12 1:49PM EDT109.0017.500.000.000.00-200.00%
ZEN220520P001100002022-05-13 12:25PM EDT110.0010.300.000.000.00-2600.00%
ZEN220520P001110002022-05-06 3:13PM EDT111.006.500.000.000.00-200.00%
ZEN220520P001130002022-05-16 12:07AM EDT113.007.400.000.000.00--00.00%
ZEN220520P001140002022-05-09 2:07PM EDT114.0014.300.000.000.00-2300.00%
ZEN220520P001150002022-05-12 2:53PM EDT115.0017.500.000.000.00-300.00%
ZEN220520P001160002022-05-06 11:43AM EDT116.005.200.000.000.00-300.00%
ZEN220520P001180002022-05-10 11:04AM EDT118.0021.000.000.000.00-400.00%
ZEN220520P001190002022-05-04 10:23AM EDT119.005.000.000.000.00--00.00%
ZEN220520P001200002022-05-12 9:50AM EDT120.0023.500.000.000.00-200.00%
ZEN220520P001210002022-05-06 3:13PM EDT121.0010.800.000.000.00-1400.00%
ZEN220520P001220002022-05-16 12:07AM EDT122.0016.400.000.000.00--00.00%
ZEN220520P001230002022-05-05 12:07PM EDT123.007.500.000.000.00-400.00%
ZEN220520P001240002022-05-03 2:16PM EDT124.007.600.000.000.00-2500.00%
ZEN220520P001250002022-05-10 3:44PM EDT125.0024.900.000.000.00-1700.00%
ZEN220520P001260002022-04-27 1:56PM EDT126.008.300.000.000.00--00.00%
ZEN220520P001270002022-04-28 3:58PM EDT127.0011.300.000.000.00-16700.00%
ZEN220520P001280002022-05-02 12:00PM EDT128.008.900.000.000.00-100.00%
ZEN220520P001300002022-05-05 12:25PM EDT130.0031.900.000.000.00-100.00%
ZEN220520P001320002022-04-25 12:50PM EDT132.0012.700.000.000.00--00.00%
ZEN220520P001340002022-04-29 10:06AM EDT134.0012.500.000.000.00-300.00%
ZEN220520P001350002022-05-12 2:36PM EDT135.0044.000.000.000.00-2900.00%
ZEN220520P001360002022-04-25 10:24AM EDT136.0015.500.000.000.00-100.00%
ZEN220520P001400002022-04-22 10:31AM EDT140.0039.220.000.000.00-100.00%
ZEN220520P001450002022-04-20 9:36AM EDT145.0017.000.000.000.00--00.00%
ZEN220520P001650002022-04-22 10:30AM EDT165.0043.900.000.000.00-500.00%