QQQ   281.21 (+1.21%)
AAPL   116.33 (+0.45%)
MSFT   212.21 (+0.89%)
FB   267.30 (+2.06%)
GOOGL   1,486.47 (+1.42%)
AMZN   3,205.66 (+1.81%)
TSLA   445.00 (+3.73%)
NVDA   544.15 (+0.54%)
BABA   290.13 (-1.31%)
CGC   14.18 (-0.98%)
MU   47.67 (+1.51%)
GE   6.17 (-0.96%)
AMD   83.97 (+2.41%)
T   28.57 (+0.21%)
F   6.73 (+1.05%)
ACB   4.67 (+0.43%)
GILD   62.88 (-0.49%)
NFLX   516.07 (+3.21%)
DIS   123.92 (-0.13%)
BA   167.41 (+1.30%)
BAC   24.08 (-0.04%)
QQQ   281.21 (+1.21%)
AAPL   116.33 (+0.45%)
MSFT   212.21 (+0.89%)
FB   267.30 (+2.06%)
GOOGL   1,486.47 (+1.42%)
AMZN   3,205.66 (+1.81%)
TSLA   445.00 (+3.73%)
NVDA   544.15 (+0.54%)
BABA   290.13 (-1.31%)
CGC   14.18 (-0.98%)
MU   47.67 (+1.51%)
GE   6.17 (-0.96%)
AMD   83.97 (+2.41%)
T   28.57 (+0.21%)
F   6.73 (+1.05%)
ACB   4.67 (+0.43%)
GILD   62.88 (-0.49%)
NFLX   516.07 (+3.21%)
DIS   123.92 (-0.13%)
BA   167.41 (+1.30%)
BAC   24.08 (-0.04%)
QQQ   281.21 (+1.21%)
AAPL   116.33 (+0.45%)
MSFT   212.21 (+0.89%)
FB   267.30 (+2.06%)
GOOGL   1,486.47 (+1.42%)
AMZN   3,205.66 (+1.81%)
TSLA   445.00 (+3.73%)
NVDA   544.15 (+0.54%)
BABA   290.13 (-1.31%)
CGC   14.18 (-0.98%)
MU   47.67 (+1.51%)
GE   6.17 (-0.96%)
AMD   83.97 (+2.41%)
T   28.57 (+0.21%)
F   6.73 (+1.05%)
ACB   4.67 (+0.43%)
GILD   62.88 (-0.49%)
NFLX   516.07 (+3.21%)
DIS   123.92 (-0.13%)
BA   167.41 (+1.30%)
BAC   24.08 (-0.04%)
QQQ   281.21 (+1.21%)
AAPL   116.33 (+0.45%)
MSFT   212.21 (+0.89%)
FB   267.30 (+2.06%)
GOOGL   1,486.47 (+1.42%)
AMZN   3,205.66 (+1.81%)
TSLA   445.00 (+3.73%)
NVDA   544.15 (+0.54%)
BABA   290.13 (-1.31%)
CGC   14.18 (-0.98%)
MU   47.67 (+1.51%)
GE   6.17 (-0.96%)
AMD   83.97 (+2.41%)
T   28.57 (+0.21%)
F   6.73 (+1.05%)
ACB   4.67 (+0.43%)
GILD   62.88 (-0.49%)
NFLX   516.07 (+3.21%)
DIS   123.92 (-0.13%)
BA   167.41 (+1.30%)
BAC   24.08 (-0.04%)
Log in
NYSE:ZEN

Zendesk Options Chain and Prices

$104.44
+1.52 (+1.48 %)
(As of 10/1/2020 01:02 PM ET)
Add
Compare
Today's Range
$102.37
Now: $104.44
$104.58
50-Day Range
$85.26
MA: $94.32
$106.79
52-Week Range
$50.23
Now: $104.44
$107.79
Volume15,356 shs
Average Volume1.99 million shs
Market Capitalization$12.06 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.33

Options Chain

Zendesk (NYSE:ZEN) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/16/2020$155.00$0.125Call0000
(+0)
0.9109620.0201140
10/16/2020$150.00$0.000Call00053
(+0)
0.00
10/16/2020$145.00$0.000Call0005
(+0)
0.00
10/16/2020$140.00$0.000Call0008
(+0)
0.00
10/16/2020$135.00$0.000Call00035
(+0)
0.00
10/16/2020$130.00$0.000Call00070
(+0)
0.00
10/16/2020$125.00$0.100Call000463
(-1)
0.469076
(-0.021355)
0.0268230
10/16/2020$120.00$0.250Call550456
(+4)
0.459188
(-0.021286)
0.0607252
10/16/2020$115.00$0.650Call47343657
(+1)
0.460536
(-0.000956)
0.1351211
10/16/2020$110.00$1.325Call724420496
(-19)
0.436565
(+0.000294)
0.24765814
10/16/2020$105.00$2.725Call6830242326
(+594)
0.422864
(-0.008533)
0.42800922
10/16/2020$100.00$5.350Call2051974
(+3)
0.437602
(-0.009503)
0.640666
10/16/2020$97.50$7.100Call811504
(+0)
0.452752
(+0.000866)
0.7318363
10/16/2020$95.00$9.100Call541623
(+4)
0.476286
(-0.012814)
0.8032013
10/16/2020$92.50$11.150Call000847
(-44)
0.480838
(+0.013002)
0.8666910
10/16/2020$90.00$13.400Call77006330
(-73)
0.500367
(-0.010355)
0.9087466
10/16/2020$87.50$15.700Call83006343
(-409)
0.507839
(+0.015419)
0.9429428
10/16/2020$85.00$17.850Call1400385
(-388)
5
10/16/2020$82.50$20.700Call00076
(+0)
0.651873
(+0.150332)
0.9543720
10/16/2020$80.00$23.550Call000122
(+0)
0.870342
(+0.180469)
0.9297270
10/16/2020$77.50$25.550Call00017
(+0)
0.696948
(-0.009423)
0.9781610
10/16/2020$75.00$28.300Call00089
(+0)
0.932579
(+0.154909)
0.9571510
10/16/2020$72.50$30.450Call0005
(+0)
0.6813460.9942570
10/16/2020$70.00$33.250Call000479
(-1)
1.06952
(+0.143725)
0.9666310
10/16/2020$67.50$35.700Call0000
(+0)
1.12003
(+0.163498)
0.9723290
10/16/2020$65.00$38.100Call0009
(+0)
1.124710.9807480
10/16/2020$62.50$40.650Call0001
(+0)
1.25137
(-0.09862)
0.9790680
10/16/2020$60.00$43.200Call0003
(+0)
1.41225
(-0.152229)
0.9757460
10/16/2020$57.50$45.700Call00016
(+0)
1.48256
(+0.142948)
0.9788630
10/16/2020$55.00$48.150Call0005
(+0)
1.53108
(+0.16135)
0.982790
10/16/2020$52.50$50.650Call0005
(+0)
1.6324
(+0.169589)
0.9838430
10/16/2020$50.00$53.200Call0005
(+0)
1.79550.9825040
10/16/2020$47.50$55.600Call0000
(+0)
1.78098
(+0.343325)
0.9880940
10/16/2020$45.00$58.100Call0009
(+0)
1.89465
(+0.36201)
0.9888120
10/16/2020$42.50$60.550Call0000
(+0)
1.92248
(-0.044188)
0.9917720
10/16/2020$40.00$63.200Call0000
(+0)
2.30525
(+0.548544)
0.9860780
10/16/2020$37.50$65.600Call0000
(+0)
2.2785
(-0.156585)
0.9907370
10/16/2020$35.00$68.150Call0000
(+0)
2.52466
(+0.342047)
0.9894130
10/16/2020$32.50$70.750Call0000
(+0)
2.85652
(+0.316601)
0.9870090
10/16/2020$30.00$73.050Call0000
(+0)
2.68987
(+0.066568)
0.9932550
10/16/2020$155.00$51.900Put0000
(+0)
0.00
10/16/2020$150.00$47.050Put0000
(+0)
0.00
10/16/2020$145.00$42.100Put0000
(+0)
0.642013-0.9950030
10/16/2020$140.00$36.950Put0000
(+0)
0.00
10/16/2020$135.00$32.050Put0004
(+0)
0.00
10/16/2020$130.00$27.150Put0000
(+0)
0.525353-0.9823190
10/16/2020$125.00$22.400Put0001
(+0)
0.581564
(+0.142011)
-0.9388450
10/16/2020$120.00$17.550Put0000
(+0)
0.531564
(+0.018496)
-0.9089220
10/16/2020$115.00$12.550Put0000
(+0)
0.418435
(-0.096977)
-0.8897170
10/16/2020$110.00$8.300Put0009
(+0)
0.424295
(+0.01335)
-0.7623350
10/16/2020$105.00$4.800Put21135
(+0)
0.419607
(-0.013408)
-0.5727422
10/16/2020$100.00$2.400Put19712177
(+36)
0.434451
(-0.000517)
-0.35762911
10/16/2020$97.50$1.625Put20613430
(+3)
0.442206
(-0.01593)
-0.2641199
10/16/2020$95.00$1.050Put1318416
(+9)
0.453005
(-0.015166)
-0.1858827
10/16/2020$92.50$0.650Put550246
(+0)
0.468679
(+0.011943)
-0.1242051
10/16/2020$90.00$0.425Put000251
(+0)
0.483474
(+0.008271)
-0.0837890
10/16/2020$87.50$0.250Put210300
(-3)
0.497444
(+0.001671)
-0.0522172
10/16/2020$85.00$0.200Put303332
(+0)
0.541148
(+0.002586)
-0.039632
10/16/2020$82.50$0.125Put101955
(+0)
0.56872
(-0.025408)
-0.0254051
10/16/2020$80.00$0.125Put101348
(+0)
0.633301
(-0.032198)
-0.0230771
10/16/2020$77.50$0.175Put000137
(+0)
0.746614
(+0.089441)
-0.0267090
10/16/2020$75.00$0.125Put000146
(+0)
0.765242-0.0190430
10/16/2020$72.50$0.100Put00080
(+0)
0.80848-0.0147810
10/16/2020$70.00$0.275Put000327
(+0)
1.04159
(+0.054217)
-0.0287660
10/16/2020$67.50$0.000Put000589
(+0)
0.00
10/16/2020$65.00$0.000Put00036
(+0)
0.00
10/16/2020$62.50$0.125Put00051
(+0)
1.14376-0.0130120
10/16/2020$60.00$0.100Put00051
(+0)
1.19898
(+0.026735)
-0.0102650
10/16/2020$57.50$0.100Put0000
(+0)
1.28545
(+0.058775)
-0.0095210
10/16/2020$55.00$0.100Put000239
(+0)
1.37831
(+0.062184)
-0.0089790
10/16/2020$52.50$0.100Put0006
(+0)
1.47457
(+0.065144)
-0.0084280
10/16/2020$50.00$0.100Put00011
(+0)
1.57583
(+0.067261)
-0.0079270
10/16/2020$47.50$0.100Put0000
(+0)
1.67385
(+0.064695)
-0.0073850
10/16/2020$45.00$0.100Put0005
(+0)
1.78138
(+0.070335)
-0.006990
10/16/2020$42.50$0.100Put00015
(+0)
1.88907
(+0.074864)
-0.006520
10/16/2020$40.00$0.100Put0000
(+0)
2.00723
(+0.07728)
-0.0061270
10/16/2020$37.50$0.100Put0000
(+0)
2.1345
(+0.082615)
-0.0057660
10/16/2020$35.00$0.100Put0007
(+0)
2.26727
(+0.082274)
-0.0053780
10/16/2020$32.50$0.100Put0001
(+0)
2.4155
(+0.091551)
-0.0050590
10/16/2020$30.00$0.100Put0006
(+0)
2.57284
(+0.09001)
-0.0047190
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/1/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.