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

Zendesk (NYSE:ZEN) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/16/2020	$155.00	$0.125	Call	0	0	0	0 (+0)	0.910962	0.020114	0
10/16/2020	$150.00	$0.000	Call	0	0	0	53 (+0)		0.0	0
10/16/2020	$145.00	$0.000	Call	0	0	0	5 (+0)		0.0	0
10/16/2020	$140.00	$0.000	Call	0	0	0	8 (+0)		0.0	0
10/16/2020	$135.00	$0.000	Call	0	0	0	35 (+0)		0.0	0
10/16/2020	$130.00	$0.000	Call	0	0	0	70 (+0)		0.0	0
10/16/2020	$125.00	$0.100	Call	0	0	0	463 (-1)	0.469076 (-0.021355)	0.026823	0
10/16/2020	$120.00	$0.250	Call	5	5	0	456 (+4)	0.459188 (-0.021286)	0.060725	2
10/16/2020	$115.00	$0.650	Call	47	3	43	657 (+1)	0.460536 (-0.000956)	0.13512	11
10/16/2020	$110.00	$1.325	Call	72	44	20	496 (-19)	0.436565 (+0.000294)	0.247658	14

10/16/2020	$105.00	$2.725	Call	68	30	24	2326 (+594)	0.422864 (-0.008533)	0.428009	22
10/16/2020	$100.00	$5.350	Call	20	5	1	974 (+3)	0.437602 (-0.009503)	0.64066	6
10/16/2020	$97.50	$7.100	Call	8	1	1	504 (+0)	0.452752 (+0.000866)	0.731836	3
10/16/2020	$95.00	$9.100	Call	5	4	1	623 (+4)	0.476286 (-0.012814)	0.803201	3
10/16/2020	$92.50	$11.150	Call	0	0	0	847 (-44)	0.480838 (+0.013002)	0.866691	0
10/16/2020	$90.00	$13.400	Call	77	0	0	6330 (-73)	0.500367 (-0.010355)	0.908746	6
10/16/2020	$87.50	$15.700	Call	83	0	0	6343 (-409)	0.507839 (+0.015419)	0.942942	8
10/16/2020	$85.00	$17.850	Call	14	0	0	385 (-388)			5
10/16/2020	$82.50	$20.700	Call	0	0	0	76 (+0)	0.651873 (+0.150332)	0.954372	0
10/16/2020	$80.00	$23.550	Call	0	0	0	122 (+0)	0.870342 (+0.180469)	0.929727	0
10/16/2020	$77.50	$25.550	Call	0	0	0	17 (+0)	0.696948 (-0.009423)	0.978161	0
10/16/2020	$75.00	$28.300	Call	0	0	0	89 (+0)	0.932579 (+0.154909)	0.957151	0
10/16/2020	$72.50	$30.450	Call	0	0	0	5 (+0)	0.681346	0.994257	0
10/16/2020	$70.00	$33.250	Call	0	0	0	479 (-1)	1.06952 (+0.143725)	0.966631	0
10/16/2020	$67.50	$35.700	Call	0	0	0	0 (+0)	1.12003 (+0.163498)	0.972329	0
10/16/2020	$65.00	$38.100	Call	0	0	0	9 (+0)	1.12471	0.980748	0
10/16/2020	$62.50	$40.650	Call	0	0	0	1 (+0)	1.25137 (-0.09862)	0.979068	0
10/16/2020	$60.00	$43.200	Call	0	0	0	3 (+0)	1.41225 (-0.152229)	0.975746	0
10/16/2020	$57.50	$45.700	Call	0	0	0	16 (+0)	1.48256 (+0.142948)	0.978863	0
10/16/2020	$55.00	$48.150	Call	0	0	0	5 (+0)	1.53108 (+0.16135)	0.98279	0
10/16/2020	$52.50	$50.650	Call	0	0	0	5 (+0)	1.6324 (+0.169589)	0.983843	0
10/16/2020	$50.00	$53.200	Call	0	0	0	5 (+0)	1.7955	0.982504	0
10/16/2020	$47.50	$55.600	Call	0	0	0	0 (+0)	1.78098 (+0.343325)	0.988094	0
10/16/2020	$45.00	$58.100	Call	0	0	0	9 (+0)	1.89465 (+0.36201)	0.988812	0
10/16/2020	$42.50	$60.550	Call	0	0	0	0 (+0)	1.92248 (-0.044188)	0.991772	0
10/16/2020	$40.00	$63.200	Call	0	0	0	0 (+0)	2.30525 (+0.548544)	0.986078	0
10/16/2020	$37.50	$65.600	Call	0	0	0	0 (+0)	2.2785 (-0.156585)	0.990737	0
10/16/2020	$35.00	$68.150	Call	0	0	0	0 (+0)	2.52466 (+0.342047)	0.989413	0
10/16/2020	$32.50	$70.750	Call	0	0	0	0 (+0)	2.85652 (+0.316601)	0.987009	0
10/16/2020	$30.00	$73.050	Call	0	0	0	0 (+0)	2.68987 (+0.066568)	0.993255	0
10/16/2020	$155.00	$51.900	Put	0	0	0	0 (+0)	0.0		0
10/16/2020	$150.00	$47.050	Put	0	0	0	0 (+0)	0.0		0
10/16/2020	$145.00	$42.100	Put	0	0	0	0 (+0)	0.642013	-0.995003	0
10/16/2020	$140.00	$36.950	Put	0	0	0	0 (+0)	0.0		0
10/16/2020	$135.00	$32.050	Put	0	0	0	4 (+0)	0.0		0
10/16/2020	$130.00	$27.150	Put	0	0	0	0 (+0)	0.525353	-0.982319	0
10/16/2020	$125.00	$22.400	Put	0	0	0	1 (+0)	0.581564 (+0.142011)	-0.938845	0
10/16/2020	$120.00	$17.550	Put	0	0	0	0 (+0)	0.531564 (+0.018496)	-0.908922	0
10/16/2020	$115.00	$12.550	Put	0	0	0	0 (+0)	0.418435 (-0.096977)	-0.889717	0
10/16/2020	$110.00	$8.300	Put	0	0	0	9 (+0)	0.424295 (+0.01335)	-0.762335	0
10/16/2020	$105.00	$4.800	Put	2	1	1	35 (+0)	0.419607 (-0.013408)	-0.572742	2
10/16/2020	$100.00	$2.400	Put	19	7	12	177 (+36)	0.434451 (-0.000517)	-0.357629	11
10/16/2020	$97.50	$1.625	Put	20	6	13	430 (+3)	0.442206 (-0.01593)	-0.264119	9
10/16/2020	$95.00	$1.050	Put	13	1	8	416 (+9)	0.453005 (-0.015166)	-0.185882	7
10/16/2020	$92.50	$0.650	Put	5	5	0	246 (+0)	0.468679 (+0.011943)	-0.124205	1
10/16/2020	$90.00	$0.425	Put	0	0	0	251 (+0)	0.483474 (+0.008271)	-0.083789	0
10/16/2020	$87.50	$0.250	Put	2	1	0	300 (-3)	0.497444 (+0.001671)	-0.052217	2
10/16/2020	$85.00	$0.200	Put	3	0	3	332 (+0)	0.541148 (+0.002586)	-0.03963	2
10/16/2020	$82.50	$0.125	Put	1	0	1	955 (+0)	0.56872 (-0.025408)	-0.025405	1
10/16/2020	$80.00	$0.125	Put	1	0	1	348 (+0)	0.633301 (-0.032198)	-0.023077	1
10/16/2020	$77.50	$0.175	Put	0	0	0	137 (+0)	0.746614 (+0.089441)	-0.026709	0
10/16/2020	$75.00	$0.125	Put	0	0	0	146 (+0)	0.765242	-0.019043	0
10/16/2020	$72.50	$0.100	Put	0	0	0	80 (+0)	0.80848	-0.014781	0
10/16/2020	$70.00	$0.275	Put	0	0	0	327 (+0)	1.04159 (+0.054217)	-0.028766	0
10/16/2020	$67.50	$0.000	Put	0	0	0	589 (+0)		0.0	0
10/16/2020	$65.00	$0.000	Put	0	0	0	36 (+0)		0.0	0
10/16/2020	$62.50	$0.125	Put	0	0	0	51 (+0)	1.14376	-0.013012	0
10/16/2020	$60.00	$0.100	Put	0	0	0	51 (+0)	1.19898 (+0.026735)	-0.010265	0
10/16/2020	$57.50	$0.100	Put	0	0	0	0 (+0)	1.28545 (+0.058775)	-0.009521	0
10/16/2020	$55.00	$0.100	Put	0	0	0	239 (+0)	1.37831 (+0.062184)	-0.008979	0
10/16/2020	$52.50	$0.100	Put	0	0	0	6 (+0)	1.47457 (+0.065144)	-0.008428	0
10/16/2020	$50.00	$0.100	Put	0	0	0	11 (+0)	1.57583 (+0.067261)	-0.007927	0
10/16/2020	$47.50	$0.100	Put	0	0	0	0 (+0)	1.67385 (+0.064695)	-0.007385	0
10/16/2020	$45.00	$0.100	Put	0	0	0	5 (+0)	1.78138 (+0.070335)	-0.00699	0
10/16/2020	$42.50	$0.100	Put	0	0	0	15 (+0)	1.88907 (+0.074864)	-0.00652	0
10/16/2020	$40.00	$0.100	Put	0	0	0	0 (+0)	2.00723 (+0.07728)	-0.006127	0
10/16/2020	$37.50	$0.100	Put	0	0	0	0 (+0)	2.1345 (+0.082615)	-0.005766	0
10/16/2020	$35.00	$0.100	Put	0	0	0	7 (+0)	2.26727 (+0.082274)	-0.005378	0
10/16/2020	$32.50	$0.100	Put	0	0	0	1 (+0)	2.4155 (+0.091551)	-0.005059	0
10/16/2020	$30.00	$0.100	Put	0	0	0	6 (+0)	2.57284 (+0.09001)	-0.004719	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/1/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Zendesk Options Chain and Prices

Adding

Adding

Adding Zendesk Inc

Options Chain

Zendesk (NYSE:ZEN) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources