Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220708C00140000 | 2022-06-30 9:34AM EDT | 140.00 | 14.50 | 15.95 | 16.95 | 0.00 | - | 1 | 57 | 71.05% |
| ZS220708C00143000 | 2022-06-29 11:07AM EDT | 143.00 | 13.70 | 12.65 | 15.10 | 0.00 | - | - | - | 68.82% |
| ZS220708C00145000 | 2022-06-30 9:45AM EDT | 145.00 | 9.45 | 11.90 | 12.60 | 0.00 | - | 2 | 21 | 67.58% |
| ZS220708C00147000 | 2022-06-30 11:03AM EDT | 147.00 | 6.75 | 10.50 | 10.95 | 0.00 | - | 4 | 13 | 66.70% |
| ZS220708C00148000 | 2022-06-30 9:31AM EDT | 148.00 | 9.25 | 9.70 | 10.20 | 0.00 | - | 2 | 2 | 65.63% |
| ZS220708C00150000 | 2022-07-01 1:44PM EDT | 150.00 | 8.66 | 8.30 | 9.10 | +3.01 | +53.27% | 24 | 224 | 66.55% |
| ZS220708C00152500 | 2022-07-01 3:36PM EDT | 152.50 | 6.65 | 6.75 | 7.10 | +2.09 | +45.83% | 5 | 13 | 63.14% |
| ZS220708C00155000 | 2022-07-01 3:49PM EDT | 155.00 | 5.50 | 5.25 | 6.00 | +1.81 | +49.05% | 68 | 24 | 63.45% |
| ZS220708C00157500 | 2022-07-01 3:59PM EDT | 157.50 | 4.20 | 4.05 | 4.40 | +0.90 | +27.27% | 42 | 11 | 60.43% |
| ZS220708C00160000 | 2022-07-01 3:45PM EDT | 160.00 | 3.05 | 2.97 | 3.30 | +0.60 | +24.49% | 36 | 104 | 58.79% |
| ZS220708C00162500 | 2022-07-01 3:47PM EDT | 162.50 | 2.17 | 2.12 | 2.46 | +0.77 | +55.00% | 60 | 70 | 57.86% |
| ZS220708C00165000 | 2022-07-01 3:56PM EDT | 165.00 | 1.60 | 1.61 | 1.71 | -0.11 | -6.43% | 521 | 104 | 57.54% |
| ZS220708C00167500 | 2022-07-01 3:15PM EDT | 167.50 | 1.06 | 1.02 | 1.23 | +0.04 | +3.92% | 174 | 29 | 56.37% |
| ZS220708C00170000 | 2022-07-01 3:59PM EDT | 170.00 | 0.76 | 0.69 | 0.83 | +0.27 | +55.10% | 210 | 100 | 55.86% |
| ZS220708C00172500 | 2022-07-01 3:51PM EDT | 172.50 | 0.50 | 0.44 | 0.58 | -0.02 | -3.85% | 427 | 33 | 55.71% |
| ZS220708C00175000 | 2022-07-01 3:18PM EDT | 175.00 | 0.32 | 0.27 | 0.59 | -0.04 | -11.11% | 113 | 119 | 58.79% |
| ZS220708C00177500 | 2022-07-01 3:18PM EDT | 177.50 | 0.20 | 0.15 | 0.26 | -0.95 | -82.61% | 13 | 20 | 54.98% |
| ZS220708C00180000 | 2022-07-01 2:00PM EDT | 180.00 | 0.17 | 0.10 | 0.25 | -0.08 | -32.00% | 11 | 251 | 57.91% |
| ZS220708C00185000 | 2022-07-01 10:58AM EDT | 185.00 | 0.05 | 0.01 | 0.75 | -0.19 | -79.17% | 3 | 19 | 76.81% |
| ZS220708C00190000 | 2022-06-29 3:33PM EDT | 190.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 1 | 8 | 75.39% |
| ZS220708C00195000 | 2022-06-29 9:52AM EDT | 195.00 | 0.33 | 0.00 | 0.33 | +0.23 | +230.00% | 10 | 23 | 81.84% |
| ZS220708C00200000 | 2022-06-30 1:50PM EDT | 200.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 56 | 59 | 68.75% |
| ZS220708C00205000 | 2022-06-27 1:46PM EDT | 205.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | 40 | 41 | 92.19% |
| ZS220708C00210000 | 2022-06-27 1:47PM EDT | 210.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 41 | 43 | 98.83% |
| ZS220708C00215000 | 2022-06-27 1:47PM EDT | 215.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | - | 40 | 105.27% |
| ZS220708C00220000 | 2022-06-21 10:33AM EDT | 220.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 45 | 55 | 106.64% |
| ZS220708C00225000 | 2022-06-24 11:10AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 56 | 98.44% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220708P00070000 | 2022-05-27 10:45AM EDT | 70.00 | 0.49 | 0.00 | 1.18 | 0.00 | - | 2 | 1 | 314.65% |
| ZS220708P00080000 | 2022-06-23 1:25PM EDT | 80.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 95 | 198.83% |
| ZS220708P00095000 | 2022-06-30 9:33AM EDT | 95.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 7 | 146.09% |
| ZS220708P00100000 | 2022-07-01 3:25PM EDT | 100.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 62 | 400 | 132.03% |
| ZS220708P00110000 | 2022-06-30 12:46PM EDT | 110.00 | 0.11 | 0.02 | 0.15 | 0.00 | - | 2 | 30 | 110.94% |
| ZS220708P00115000 | 2022-06-30 11:38AM EDT | 115.00 | 0.22 | 0.02 | 0.17 | 0.00 | - | 1 | 4 | 99.61% |
| ZS220708P00120000 | 2022-07-01 1:54PM EDT | 120.00 | 0.15 | 0.04 | 0.71 | -0.13 | -46.43% | 15 | 23 | 109.57% |
| ZS220708P00125000 | 2022-07-01 2:52PM EDT | 125.00 | 0.20 | 0.18 | 0.28 | -0.26 | -56.52% | 110 | 73 | 86.52% |
| ZS220708P00130000 | 2022-07-01 3:59PM EDT | 130.00 | 0.36 | 0.32 | 0.41 | -0.61 | -62.89% | 17 | 85 | 80.37% |
| ZS220708P00134000 | 2022-07-01 3:36PM EDT | 134.00 | 0.61 | 0.50 | 0.63 | -0.90 | -59.60% | 16 | 24 | 76.56% |
| ZS220708P00135000 | 2022-06-30 2:44PM EDT | 135.00 | 1.70 | 0.56 | 0.84 | 0.00 | - | 107 | 126 | 77.73% |
| ZS220708P00136000 | 2022-06-30 12:00PM EDT | 136.00 | 1.61 | 0.64 | 0.78 | 0.00 | - | 10 | 58 | 74.90% |
| ZS220708P00137000 | 2022-07-01 1:20PM EDT | 137.00 | 0.98 | 0.73 | 0.87 | -0.98 | -50.00% | 2 | 48 | 74.22% |
| ZS220708P00140000 | 2022-07-01 3:59PM EDT | 140.00 | 1.10 | 0.96 | 1.22 | -1.27 | -53.59% | 6 | 33 | 71.29% |
| ZS220708P00141000 | 2022-07-01 3:01PM EDT | 141.00 | 1.35 | 1.19 | 1.34 | -2.30 | -63.01% | 1 | 24 | 71.46% |
| ZS220708P00142000 | 2022-06-30 10:53AM EDT | 142.00 | 3.95 | 1.33 | 1.58 | 0.00 | - | 4 | 18 | 71.53% |
| ZS220708P00144000 | 2022-07-01 2:43PM EDT | 144.00 | 1.80 | 1.65 | 1.82 | -3.25 | -64.36% | 1 | 18 | 69.07% |
| ZS220708P00145000 | 2022-07-01 3:42PM EDT | 145.00 | 1.95 | 1.77 | 2.04 | -2.35 | -54.65% | 17 | 79 | 67.97% |
| ZS220708P00146000 | 2022-07-01 3:27PM EDT | 146.00 | 2.30 | 2.03 | 2.24 | -1.90 | -45.24% | 3 | 15 | 67.58% |
| ZS220708P00147000 | 2022-06-30 10:52AM EDT | 147.00 | 5.75 | 2.28 | 2.47 | 0.00 | - | 9 | 8 | 66.99% |
| ZS220708P00150000 | 2022-07-01 3:59PM EDT | 150.00 | 3.20 | 3.10 | 3.40 | -2.90 | -47.54% | 110 | 42 | 65.53% |
| ZS220708P00152500 | 2022-06-30 11:17AM EDT | 152.50 | 4.05 | 3.95 | 4.25 | -2.75 | -40.44% | 4 | 8 | 63.70% |
| ZS220708P00155000 | 2022-07-01 3:17PM EDT | 155.00 | 5.50 | 4.85 | 5.35 | -3.15 | -36.42% | 42 | 48 | 61.65% |
| ZS220708P00157500 | 2022-07-01 11:38AM EDT | 157.50 | 6.15 | 6.25 | 6.60 | -5.40 | -46.75% | 5 | 24 | 61.26% |
| ZS220708P00160000 | 2022-07-01 3:32PM EDT | 160.00 | 8.18 | 7.60 | 8.10 | -1.42 | -14.79% | 5 | 31 | 59.84% |
| ZS220708P00162500 | 2022-06-30 9:30AM EDT | 162.50 | 11.18 | 9.25 | 9.70 | 0.00 | - | 3 | 15 | 58.59% |
| ZS220708P00165000 | 2022-07-01 3:56PM EDT | 165.00 | 11.50 | 11.05 | 11.55 | -7.98 | -40.97% | 3 | 94 | 57.72% |
| ZS220708P00167500 | 2022-07-01 10:00AM EDT | 167.50 | 15.15 | 12.85 | 13.70 | -1.23 | -7.51% | 1 | 108 | 56.74% |
| ZS220708P00170000 | 2022-06-30 3:53PM EDT | 170.00 | 21.83 | 14.75 | 16.05 | 0.00 | - | 1 | 44 | 56.10% |
| ZS220708P00172500 | 2022-06-24 2:11PM EDT | 172.50 | 10.35 | 17.20 | 18.15 | 0.00 | - | 13 | 13 | 56.69% |
| ZS220708P00175000 | 2022-06-30 3:53PM EDT | 175.00 | 26.57 | 19.20 | 20.60 | 0.00 | - | 1 | 67 | 53.13% |
| ZS220708P00180000 | 2022-06-27 9:49AM EDT | 180.00 | 18.50 | 23.40 | 25.60 | 0.00 | - | - | 1 | 84.42% |
© 2022 Yahoo. All rights reserved.
