Singapore markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) S&P 500
4,023.89 +93.81 (+2.39%) Dow
32,196.66 +466.36 (+1.47%) Nasdaq
11,805.00 +434.00 (+3.82%) BTC-USD
30,281.50 +625.36 (+2.11%) CMC Crypto 200
679.68 -1.42 (-0.21%)
Zendesk, Inc. (ZEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZEN220520C00080000 | 2022-05-16 12:07AM EDT | 80.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZEN220520C00085000 | 2022-05-12 11:50AM EDT | 85.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZEN220520C00088000 | 2022-05-16 12:07AM EDT | 88.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ZEN220520C00090000 | 2022-04-27 10:33AM EDT | 90.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZEN220520C00092000 | 2022-05-16 12:07AM EDT | 92.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ZEN220520C00095000 | 2022-05-12 2:56PM EDT | 95.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| ZEN220520C00100000 | 2022-05-13 12:36PM EDT | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZEN220520C00103000 | 2022-05-16 12:07AM EDT | 103.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | - | 1.56% |
| ZEN220520C00105000 | 2022-05-13 3:49PM EDT | 105.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 6.25% |
| ZEN220520C00106000 | 2022-05-16 12:07AM EDT | 106.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ZEN220520C00107000 | 2022-05-09 1:31PM EDT | 107.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZEN220520C00108000 | 2022-05-09 2:54PM EDT | 108.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ZEN220520C00109000 | 2022-05-16 12:07AM EDT | 109.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZEN220520C00110000 | 2022-05-13 3:57PM EDT | 110.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6,224 | 0 | 12.50% |
| ZEN220520C00111000 | 2022-05-16 12:07AM EDT | 111.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZEN220520C00112000 | 2022-04-28 3:06PM EDT | 112.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZEN220520C00114000 | 2022-05-16 12:07AM EDT | 114.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| ZEN220520C00115000 | 2022-05-13 2:04PM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZEN220520C00116000 | 2022-05-16 12:07AM EDT | 116.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZEN220520C00117000 | 2022-04-25 10:36AM EDT | 117.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZEN220520C00119000 | 2022-05-05 2:50PM EDT | 119.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZEN220520C00120000 | 2022-05-13 3:38PM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| ZEN220520C00121000 | 2022-04-29 1:26PM EDT | 121.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ZEN220520C00122000 | 2022-04-29 9:50AM EDT | 122.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZEN220520C00123000 | 2022-05-06 2:56PM EDT | 123.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZEN220520C00124000 | 2022-05-03 11:10AM EDT | 124.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZEN220520C00125000 | 2022-05-13 2:33PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ZEN220520C00126000 | 2022-05-05 2:01PM EDT | 126.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZEN220520C00128000 | 2022-04-29 12:02PM EDT | 128.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZEN220520C00129000 | 2022-05-03 11:05AM EDT | 129.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZEN220520C00130000 | 2022-05-13 2:16PM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 50.00% |
| ZEN220520C00131000 | 2022-05-02 3:29PM EDT | 131.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZEN220520C00133000 | 2022-04-27 9:52AM EDT | 133.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZEN220520C00134000 | 2022-04-28 3:06PM EDT | 134.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZEN220520C00135000 | 2022-05-13 3:20PM EDT | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZEN220520C00136000 | 2022-04-28 3:29PM EDT | 136.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| ZEN220520C00138000 | 2022-04-29 10:05AM EDT | 138.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZEN220520C00140000 | 2022-05-13 2:17PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| ZEN220520C00145000 | 2022-05-13 1:55PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZEN220520C00150000 | 2022-05-12 1:09PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ZEN220520C00155000 | 2022-05-10 3:55PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| ZEN220520C00160000 | 2022-04-28 2:31PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZEN220520C00175000 | 2022-05-02 10:27AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZEN220520P00055000 | 2022-05-16 12:07AM EDT | 55.00 | 0.10 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZEN220520P00065000 | 2022-05-16 12:07AM EDT | 65.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZEN220520P00075000 | 2022-04-28 3:37PM EDT | 75.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZEN220520P00080000 | 2022-05-09 11:07AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZEN220520P00085000 | 2022-05-13 9:33AM EDT | 85.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZEN220520P00090000 | 2022-05-13 1:46PM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,081 | 0 | 25.00% |
| ZEN220520P00094000 | 2022-05-16 12:07AM EDT | 94.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| ZEN220520P00095000 | 2022-05-13 3:13PM EDT | 95.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZEN220520P00100000 | 2022-05-13 2:51PM EDT | 100.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 6.25% |
| ZEN220520P00105000 | 2022-05-13 10:30AM EDT | 105.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZEN220520P00106000 | 2022-05-16 12:07AM EDT | 106.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZEN220520P00107000 | 2022-05-12 1:51PM EDT | 107.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZEN220520P00108000 | 2022-05-16 12:07AM EDT | 108.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZEN220520P00109000 | 2022-05-12 1:49PM EDT | 109.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZEN220520P00110000 | 2022-05-13 12:25PM EDT | 110.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ZEN220520P00111000 | 2022-05-06 3:13PM EDT | 111.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZEN220520P00113000 | 2022-05-16 12:07AM EDT | 113.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZEN220520P00114000 | 2022-05-09 2:07PM EDT | 114.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ZEN220520P00115000 | 2022-05-12 2:53PM EDT | 115.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZEN220520P00116000 | 2022-05-06 11:43AM EDT | 116.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZEN220520P00118000 | 2022-05-10 11:04AM EDT | 118.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZEN220520P00119000 | 2022-05-04 10:23AM EDT | 119.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZEN220520P00120000 | 2022-05-12 9:50AM EDT | 120.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZEN220520P00121000 | 2022-05-06 3:13PM EDT | 121.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZEN220520P00122000 | 2022-05-16 12:07AM EDT | 122.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZEN220520P00123000 | 2022-05-05 12:07PM EDT | 123.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZEN220520P00124000 | 2022-05-03 2:16PM EDT | 124.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ZEN220520P00125000 | 2022-05-10 3:44PM EDT | 125.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ZEN220520P00126000 | 2022-04-27 1:56PM EDT | 126.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZEN220520P00127000 | 2022-04-28 3:58PM EDT | 127.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| ZEN220520P00128000 | 2022-05-02 12:00PM EDT | 128.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZEN220520P00130000 | 2022-05-05 12:25PM EDT | 130.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZEN220520P00132000 | 2022-04-25 12:50PM EDT | 132.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZEN220520P00134000 | 2022-04-29 10:06AM EDT | 134.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZEN220520P00135000 | 2022-05-12 2:36PM EDT | 135.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ZEN220520P00136000 | 2022-04-25 10:24AM EDT | 136.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZEN220520P00140000 | 2022-04-22 10:31AM EDT | 140.00 | 39.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZEN220520P00145000 | 2022-04-20 9:36AM EDT | 145.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZEN220520P00165000 | 2022-04-22 10:30AM EDT | 165.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
