Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221007C00095000 | 2022-09-29 9:45AM EDT | 95.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS221007C00115000 | 2022-09-09 9:58AM EDT | 115.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS221007C00120000 | 2022-09-09 9:34AM EDT | 120.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS221007C00123000 | 2022-09-27 9:35AM EDT | 123.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS221007C00125000 | 2022-08-31 3:04PM EDT | 125.00 | 38.80 | 40.80 | 42.70 | 0.00 | - | - | 5 | 0.00% |
| ZS221007C00130000 | 2022-09-09 9:37AM EDT | 130.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS221007C00135000 | 2022-09-26 3:44PM EDT | 135.00 | 26.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS221007C00140000 | 2022-09-09 3:04PM EDT | 140.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS221007C00142000 | 2022-09-26 2:49PM EDT | 142.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS221007C00145000 | 2022-10-03 2:34PM EDT | 145.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS221007C00146000 | 2022-09-09 10:08AM EDT | 146.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS221007C00147000 | 2022-09-26 2:49PM EDT | 147.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS221007C00148000 | 2022-09-26 12:15PM EDT | 148.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS221007C00149000 | 2022-09-28 11:48AM EDT | 149.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS221007C00150000 | 2022-09-29 9:30AM EDT | 150.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS221007C00152500 | 2022-09-28 3:11PM EDT | 152.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS221007C00155000 | 2022-10-03 3:04PM EDT | 155.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ZS221007C00157500 | 2022-10-03 1:25PM EDT | 157.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS221007C00160000 | 2022-10-03 3:38PM EDT | 160.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS221007C00162500 | 2022-10-03 3:36PM EDT | 162.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| ZS221007C00165000 | 2022-10-03 3:52PM EDT | 165.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| ZS221007C00167500 | 2022-10-03 3:57PM EDT | 167.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| ZS221007C00170000 | 2022-10-03 3:52PM EDT | 170.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| ZS221007C00172500 | 2022-10-03 3:54PM EDT | 172.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| ZS221007C00175000 | 2022-10-03 3:58PM EDT | 175.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4,148 | 0 | 6.25% |
| ZS221007C00177500 | 2022-10-03 3:16PM EDT | 177.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| ZS221007C00180000 | 2022-10-03 3:57PM EDT | 180.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 12.50% |
| ZS221007C00182500 | 2022-10-03 3:56PM EDT | 182.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| ZS221007C00185000 | 2022-10-03 3:54PM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| ZS221007C00187500 | 2022-10-03 3:56PM EDT | 187.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| ZS221007C00190000 | 2022-10-03 3:06PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 25.00% |
| ZS221007C00192500 | 2022-10-03 3:39PM EDT | 192.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| ZS221007C00195000 | 2022-10-03 2:38PM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZS221007C00197500 | 2022-09-28 10:33AM EDT | 197.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZS221007C00200000 | 2022-10-03 2:11PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| ZS221007C00202500 | 2022-09-26 12:59PM EDT | 202.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZS221007C00205000 | 2022-10-03 10:17AM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS221007C00207500 | 2022-09-26 1:01PM EDT | 207.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS221007C00210000 | 2022-10-03 3:29PM EDT | 210.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS221007C00215000 | 2022-09-30 10:33AM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS221007C00220000 | 2022-09-29 12:12PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS221007C00225000 | 2022-09-28 9:45AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZS221007C00230000 | 2022-09-27 11:38AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS221007C00235000 | 2022-09-13 11:56AM EDT | 235.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS221007C00240000 | 2022-09-09 3:50PM EDT | 240.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS221007C00245000 | 2022-09-19 1:56PM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS221007C00250000 | 2022-10-03 10:41AM EDT | 250.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 110 | 0 | 115.63% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221007P00085000 | 2022-09-30 2:49PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ZS221007P00090000 | 2022-09-29 10:56AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| ZS221007P00095000 | 2022-09-29 3:51PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| ZS221007P00100000 | 2022-09-30 3:35PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ZS221007P00105000 | 2022-10-03 11:42AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ZS221007P00110000 | 2022-09-13 10:01AM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS221007P00115000 | 2022-10-03 11:25AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ZS221007P00117000 | 2022-09-29 10:53AM EDT | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS221007P00118000 | 2022-09-30 3:36PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ZS221007P00120000 | 2022-10-03 12:17PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ZS221007P00125000 | 2022-09-30 12:27PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ZS221007P00126000 | 2022-09-30 10:28AM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| ZS221007P00130000 | 2022-09-30 3:31PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| ZS221007P00131000 | 2022-09-30 12:07PM EDT | 131.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS221007P00132000 | 2022-09-30 3:30PM EDT | 132.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| ZS221007P00133000 | 2022-09-30 10:42AM EDT | 133.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ZS221007P00134000 | 2022-09-29 10:27AM EDT | 134.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS221007P00135000 | 2022-10-03 3:28PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS221007P00136000 | 2022-09-30 10:40AM EDT | 136.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS221007P00137000 | 2022-09-28 3:44PM EDT | 137.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS221007P00138000 | 2022-09-29 10:24AM EDT | 138.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS221007P00139000 | 2022-09-27 2:53PM EDT | 139.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS221007P00140000 | 2022-10-03 10:15AM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| ZS221007P00141000 | 2022-10-03 12:13PM EDT | 141.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS221007P00142000 | 2022-10-03 10:21AM EDT | 142.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS221007P00143000 | 2022-10-03 10:21AM EDT | 143.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS221007P00144000 | 2022-10-03 3:55PM EDT | 144.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| ZS221007P00145000 | 2022-10-03 2:57PM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| ZS221007P00146000 | 2022-10-03 10:12AM EDT | 146.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZS221007P00147000 | 2022-10-03 3:27PM EDT | 147.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZS221007P00148000 | 2022-10-03 1:16PM EDT | 148.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZS221007P00149000 | 2022-10-03 3:41PM EDT | 149.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ZS221007P00150000 | 2022-10-03 3:54PM EDT | 150.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,382 | 0 | 25.00% |
| ZS221007P00152500 | 2022-10-03 3:55PM EDT | 152.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| ZS221007P00155000 | 2022-10-03 3:53PM EDT | 155.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| ZS221007P00157500 | 2022-10-03 3:57PM EDT | 157.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| ZS221007P00160000 | 2022-10-03 3:54PM EDT | 160.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 12.50% |
| ZS221007P00162500 | 2022-10-03 3:54PM EDT | 162.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ZS221007P00165000 | 2022-10-03 3:57PM EDT | 165.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| ZS221007P00167500 | 2022-10-03 3:54PM EDT | 167.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| ZS221007P00170000 | 2022-10-03 3:50PM EDT | 170.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
| ZS221007P00172500 | 2022-10-03 3:38PM EDT | 172.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS221007P00175000 | 2022-10-03 3:25PM EDT | 175.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ZS221007P00177500 | 2022-10-03 3:38PM EDT | 177.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS221007P00180000 | 2022-10-03 9:52AM EDT | 180.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS221007P00182500 | 2022-10-03 1:25PM EDT | 182.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS221007P00185000 | 2022-10-03 10:00AM EDT | 185.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS221007P00187500 | 2022-09-29 11:53AM EDT | 187.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS221007P00190000 | 2022-10-03 10:54AM EDT | 190.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| ZS221007P00195000 | 2022-09-28 11:34AM EDT | 195.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS221007P00200000 | 2022-09-30 3:57PM EDT | 200.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS221007P00215000 | 2022-09-13 3:45PM EDT | 215.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS221007P00250000 | 2022-09-27 9:49AM EDT | 250.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
