Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 68.25 | 71.50 | +69.00 | - | - | 1 | 234.77% |
| ZS221007C00115000 | 2022-09-09 9:58AM EDT | 115.00 | 68.75 | 48.55 | 51.35 | 0.00 | - | 1 | 1 | 166.99% |
| ZS221007C00120000 | 2022-09-09 9:34AM EDT | 120.00 | 56.60 | 43.45 | 46.40 | 0.00 | - | 1 | 1 | 148.93% |
| ZS221007C00123000 | 2022-09-27 9:35AM EDT | 123.00 | 42.90 | 40.55 | 43.00 | +42.90 | - | - | 2 | 130.76% |
| ZS221007C00125000 | 2022-08-31 3:04PM EDT | 125.00 | 38.80 | 40.80 | 42.70 | 0.00 | - | - | 5 | 192.72% |
| ZS221007C00130000 | 2022-09-09 9:37AM EDT | 130.00 | 50.35 | 33.70 | 36.20 | 0.00 | - | 2 | 22 | 118.16% |
| ZS221007C00135000 | 2022-09-26 3:44PM EDT | 135.00 | 26.39 | 28.75 | 31.45 | 0.00 | - | 1 | 4 | 108.35% |
| ZS221007C00140000 | 2022-09-09 3:04PM EDT | 140.00 | 46.35 | 23.70 | 26.75 | 0.00 | - | 3 | 2 | 96.39% |
| ZS221007C00142000 | 2022-09-26 2:49PM EDT | 142.00 | 21.45 | 22.10 | 24.70 | +21.45 | - | - | 1 | 94.73% |
| ZS221007C00145000 | 2022-09-28 9:57AM EDT | 145.00 | 21.30 | 19.15 | 22.15 | 0.00 | - | 1 | 19 | 90.58% |
| ZS221007C00146000 | 2022-09-09 10:08AM EDT | 146.00 | 39.50 | 17.90 | 21.30 | 0.00 | - | 1 | 0 | 85.99% |
| ZS221007C00147000 | 2022-09-26 2:49PM EDT | 147.00 | 17.30 | 17.40 | 18.90 | +17.30 | - | - | 8 | 71.78% |
| ZS221007C00148000 | 2022-09-26 12:15PM EDT | 148.00 | 16.05 | 17.10 | 18.05 | 0.00 | - | 1 | 11 | 78.52% |
| ZS221007C00149000 | 2022-09-28 11:48AM EDT | 149.00 | 20.10 | 16.15 | 17.20 | 0.00 | - | 8 | 9 | 77.10% |
| ZS221007C00150000 | 2022-09-29 9:30AM EDT | 150.00 | 17.07 | 15.35 | 16.10 | 0.00 | - | 2 | 4 | 74.56% |
| ZS221007C00152500 | 2022-09-28 3:11PM EDT | 152.50 | 18.40 | 13.25 | 14.00 | 0.00 | - | 1 | 35 | 72.61% |
| ZS221007C00155000 | 2022-09-30 3:52PM EDT | 155.00 | 12.06 | 11.30 | 12.25 | -0.44 | -3.52% | 14 | 48 | 72.95% |
| ZS221007C00157500 | 2022-09-30 2:24PM EDT | 157.50 | 12.25 | 9.50 | 10.05 | +1.70 | +16.11% | 1 | 28 | 69.19% |
| ZS221007C00160000 | 2022-09-30 3:33PM EDT | 160.00 | 9.27 | 7.80 | 8.50 | -0.33 | -3.44% | 2 | 32 | 68.75% |
| ZS221007C00162500 | 2022-09-30 2:40PM EDT | 162.50 | 8.49 | 6.35 | 6.90 | -0.10 | -1.16% | 9 | 62 | 67.51% |
| ZS221007C00165000 | 2022-09-30 3:54PM EDT | 165.00 | 5.60 | 5.00 | 5.45 | -1.13 | -16.79% | 47 | 64 | 65.72% |
| ZS221007C00167500 | 2022-09-30 3:59PM EDT | 167.50 | 4.00 | 3.95 | 4.25 | -0.93 | -18.86% | 95 | 137 | 65.11% |
| ZS221007C00170000 | 2022-09-30 3:58PM EDT | 170.00 | 3.05 | 2.92 | 3.30 | -1.05 | -25.61% | 196 | 215 | 63.99% |
| ZS221007C00172500 | 2022-09-30 3:59PM EDT | 172.50 | 2.25 | 2.04 | 2.46 | -0.80 | -26.23% | 146 | 124 | 62.28% |
| ZS221007C00175000 | 2022-09-30 3:49PM EDT | 175.00 | 1.93 | 1.57 | 1.85 | -0.47 | -19.58% | 214 | 133 | 62.89% |
| ZS221007C00177500 | 2022-09-30 3:58PM EDT | 177.50 | 1.25 | 1.11 | 1.32 | -0.53 | -29.78% | 524 | 21 | 62.21% |
| ZS221007C00180000 | 2022-09-30 3:56PM EDT | 180.00 | 0.90 | 0.80 | 0.94 | -0.42 | -31.82% | 118 | 126 | 62.21% |
| ZS221007C00182500 | 2022-09-30 2:57PM EDT | 182.50 | 0.84 | 0.57 | 0.68 | -0.34 | -28.81% | 21 | 39 | 62.55% |
| ZS221007C00185000 | 2022-09-30 3:55PM EDT | 185.00 | 0.47 | 0.40 | 0.47 | -0.27 | -36.49% | 68 | 46 | 62.60% |
| ZS221007C00187500 | 2022-09-30 3:46PM EDT | 187.50 | 0.36 | 0.27 | 0.35 | -0.15 | -29.41% | 69 | 56 | 63.14% |
| ZS221007C00190000 | 2022-09-30 1:42PM EDT | 190.00 | 0.33 | 0.17 | 0.39 | -0.12 | -26.67% | 17 | 488 | 66.70% |
| ZS221007C00192500 | 2022-09-30 2:14PM EDT | 192.50 | 0.23 | 0.11 | 0.33 | -0.25 | -52.08% | 54 | 114 | 68.26% |
| ZS221007C00195000 | 2022-09-30 2:17PM EDT | 195.00 | 0.18 | 0.03 | 0.24 | -0.07 | -28.00% | 47 | 78 | 66.99% |
| ZS221007C00197500 | 2022-09-28 10:33AM EDT | 197.50 | 0.22 | 0.01 | 0.26 | 0.00 | - | 6 | 16 | 71.09% |
| ZS221007C00200000 | 2022-09-30 3:31PM EDT | 200.00 | 0.12 | 0.01 | 0.18 | -0.01 | -7.69% | 156 | 234 | 71.48% |
| ZS221007C00202500 | 2022-09-26 12:59PM EDT | 202.50 | 0.15 | 0.03 | 0.11 | +0.15 | - | - | 31 | 72.07% |
| ZS221007C00205000 | 2022-09-30 1:40PM EDT | 205.00 | 0.06 | 0.02 | 0.15 | -0.03 | -33.33% | 1 | 39 | 77.73% |
| ZS221007C00207500 | 2022-09-26 1:01PM EDT | 207.50 | 0.04 | 0.00 | 0.14 | +0.04 | - | - | 25 | 79.30% |
| ZS221007C00210000 | 2022-09-22 10:19AM EDT | 210.00 | 0.22 | 0.01 | 1.44 | 0.00 | - | 1 | 7 | 121.83% |
| ZS221007C00215000 | 2022-09-30 10:33AM EDT | 215.00 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 1 | 21 | 86.72% |
| ZS221007C00220000 | 2022-09-29 12:12PM EDT | 220.00 | 0.05 | 0.02 | 0.22 | 0.00 | - | 1 | 16 | 102.93% |
| ZS221007C00225000 | 2022-09-28 9:45AM EDT | 225.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 10 | 10 | 98.44% |
| ZS221007C00230000 | 2022-09-27 11:38AM EDT | 230.00 | 0.20 | 0.00 | 1.93 | 0.00 | - | 1 | 4 | 164.50% |
| ZS221007C00235000 | 2022-09-13 11:56AM EDT | 235.00 | 0.48 | 0.00 | 0.09 | 0.00 | - | 1 | 6 | 108.59% |
| ZS221007C00240000 | 2022-09-09 3:50PM EDT | 240.00 | 0.61 | 0.01 | 0.03 | 0.00 | - | 3 | 3 | 105.47% |
| ZS221007C00245000 | 2022-09-19 1:56PM EDT | 245.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 161.43% |
| ZS221007C00250000 | 2022-09-30 10:41AM EDT | 250.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 30 | 475 | 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 | 0.01 | 0.00 | - | 18 | 446 | 162.50% |
| ZS221007P00090000 | 2022-09-29 10:56AM EDT | 90.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 160 | 278 | 180.47% |
| ZS221007P00095000 | 2022-09-29 3:51PM EDT | 95.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 61 | 137 | 165.63% |
| ZS221007P00100000 | 2022-09-30 3:35PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 16 | 69 | 135.94% |
| ZS221007P00105000 | 2022-09-19 11:16AM EDT | 105.00 | 0.10 | 0.00 | 2.12 | 0.00 | - | 1 | 2 | 229.20% |
| ZS221007P00110000 | 2022-09-13 10:01AM EDT | 110.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 107.81% |
| ZS221007P00115000 | 2022-09-22 2:36PM EDT | 115.00 | 0.18 | 0.01 | 0.07 | 0.00 | - | 3 | 36 | 111.72% |
| ZS221007P00117000 | 2022-09-29 10:53AM EDT | 117.00 | 0.10 | 0.00 | 0.12 | +0.10 | - | - | 10 | 112.11% |
| ZS221007P00118000 | 2022-09-30 3:36PM EDT | 118.00 | 0.02 | 0.01 | 0.08 | +0.02 | - | 6 | 10 | 105.86% |
| ZS221007P00120000 | 2022-09-26 11:26AM EDT | 120.00 | 0.26 | 0.01 | 0.22 | 0.00 | - | 2 | 30 | 114.06% |
| ZS221007P00125000 | 2022-09-30 12:27PM EDT | 125.00 | 0.06 | 0.01 | 0.15 | -0.17 | -73.91% | 12 | 8 | 96.09% |
| ZS221007P00126000 | 2022-09-30 10:28AM EDT | 126.00 | 0.10 | 0.02 | 0.16 | +0.10 | - | 51 | 52 | 94.92% |
| ZS221007P00130000 | 2022-09-30 3:31PM EDT | 130.00 | 0.06 | 0.03 | 0.32 | -0.49 | -89.09% | 104 | 7 | 94.24% |
| ZS221007P00131000 | 2022-09-30 12:07PM EDT | 131.00 | 0.08 | 0.04 | 0.27 | +0.08 | - | 1 | 0 | 89.84% |
| ZS221007P00132000 | 2022-09-30 3:30PM EDT | 132.00 | 0.08 | 0.05 | 0.21 | +0.08 | - | 64 | 0 | 84.77% |
| ZS221007P00133000 | 2022-09-30 10:42AM EDT | 133.00 | 0.12 | 0.07 | 0.23 | +0.12 | - | 20 | 11 | 84.18% |
| ZS221007P00134000 | 2022-09-29 10:27AM EDT | 134.00 | 0.45 | 0.09 | 0.24 | +0.45 | - | - | 11 | 83.01% |
| ZS221007P00135000 | 2022-09-30 3:34PM EDT | 135.00 | 0.16 | 0.08 | 0.26 | -0.29 | -64.44% | 29 | 112 | 80.76% |
| ZS221007P00136000 | 2022-09-30 10:40AM EDT | 136.00 | 0.20 | 0.10 | 0.28 | -0.19 | -48.72% | 3 | 13 | 79.69% |
| ZS221007P00137000 | 2022-09-28 3:44PM EDT | 137.00 | 0.40 | 0.11 | 0.36 | 0.00 | - | 1 | 21 | 80.08% |
| ZS221007P00138000 | 2022-09-29 10:24AM EDT | 138.00 | 0.62 | 0.06 | 0.34 | 0.00 | - | 1 | 13 | 75.20% |
| ZS221007P00139000 | 2022-09-27 2:53PM EDT | 139.00 | 0.94 | 0.12 | 0.39 | +0.94 | - | - | 1 | 75.98% |
| ZS221007P00140000 | 2022-09-30 1:50PM EDT | 140.00 | 0.20 | 0.15 | 0.43 | -0.42 | -67.74% | 221 | 92 | 75.10% |
| ZS221007P00141000 | 2022-09-28 2:36PM EDT | 141.00 | 0.59 | 0.23 | 0.42 | 0.00 | - | 4 | 11 | 74.12% |
| ZS221007P00142000 | 2022-09-30 11:43AM EDT | 142.00 | 0.27 | 0.38 | 0.46 | -0.49 | -64.47% | 2 | 8 | 75.39% |
| ZS221007P00143000 | 2022-09-30 3:46PM EDT | 143.00 | 0.42 | 0.41 | 0.53 | -0.88 | -67.69% | 3 | 22 | 74.41% |
| ZS221007P00144000 | 2022-09-27 12:47PM EDT | 144.00 | 1.92 | 0.49 | 0.59 | +1.92 | - | - | 57 | 73.93% |
| ZS221007P00145000 | 2022-09-30 3:52PM EDT | 145.00 | 0.59 | 0.57 | 0.69 | -0.44 | -42.72% | 307 | 138 | 73.83% |
| ZS221007P00146000 | 2022-09-30 12:44PM EDT | 146.00 | 0.42 | 0.63 | 0.76 | -0.68 | -61.82% | 4 | 9 | 72.61% |
| ZS221007P00147000 | 2022-09-30 3:36PM EDT | 147.00 | 0.73 | 0.75 | 0.88 | -0.41 | -35.96% | 77 | 78 | 72.71% |
| ZS221007P00148000 | 2022-09-30 2:02PM EDT | 148.00 | 0.65 | 0.88 | 0.98 | -0.75 | -53.57% | 2 | 38 | 72.27% |
| ZS221007P00149000 | 2022-09-30 1:45PM EDT | 149.00 | 0.74 | 1.00 | 1.17 | -0.70 | -48.61% | 21 | 95 | 72.46% |
| ZS221007P00150000 | 2022-09-30 2:59PM EDT | 150.00 | 0.95 | 1.14 | 1.27 | -0.72 | -43.11% | 809 | 82 | 71.53% |
| ZS221007P00152500 | 2022-09-30 3:50PM EDT | 152.50 | 1.51 | 1.50 | 1.72 | -0.50 | -24.88% | 26 | 25 | 70.12% |
| ZS221007P00155000 | 2022-09-30 3:52PM EDT | 155.00 | 2.00 | 1.98 | 2.24 | -0.79 | -28.32% | 170 | 134 | 68.48% |
| ZS221007P00157500 | 2022-09-30 3:51PM EDT | 157.50 | 2.65 | 2.64 | 2.95 | -0.95 | -26.39% | 76 | 156 | 67.68% |
| ZS221007P00160000 | 2022-09-30 3:58PM EDT | 160.00 | 3.58 | 3.50 | 3.80 | -0.57 | -13.73% | 252 | 196 | 67.09% |
| ZS221007P00162500 | 2022-09-30 3:58PM EDT | 162.50 | 4.55 | 4.30 | 4.80 | -0.25 | -5.21% | 72 | 53 | 65.01% |
| ZS221007P00165000 | 2022-09-30 3:54PM EDT | 165.00 | 5.44 | 5.55 | 5.90 | -0.46 | -7.80% | 87 | 110 | 64.18% |
| ZS221007P00167500 | 2022-09-30 3:47PM EDT | 167.50 | 6.45 | 6.85 | 7.20 | -0.35 | -5.15% | 196 | 131 | 62.62% |
| ZS221007P00170000 | 2022-09-30 3:47PM EDT | 170.00 | 8.00 | 8.40 | 8.90 | -1.20 | -13.04% | 30 | 62 | 62.84% |
| ZS221007P00172500 | 2022-09-30 2:52PM EDT | 172.50 | 8.50 | 10.05 | 10.65 | +0.35 | +4.29% | 19 | 25 | 61.87% |
| ZS221007P00175000 | 2022-09-30 3:49PM EDT | 175.00 | 11.36 | 11.90 | 12.50 | -1.54 | -11.94% | 23 | 20 | 60.69% |
| ZS221007P00177500 | 2022-09-30 3:19PM EDT | 177.50 | 12.55 | 13.80 | 15.05 | -0.10 | -0.79% | 19 | 30 | 63.65% |
| ZS221007P00180000 | 2022-09-29 9:45AM EDT | 180.00 | 17.10 | 15.90 | 17.20 | 0.00 | - | 1 | 24 | 63.28% |
| ZS221007P00182500 | 2022-09-29 12:40PM EDT | 182.50 | 17.26 | 18.00 | 19.15 | 0.00 | - | 1 | 18 | 57.42% |
| ZS221007P00185000 | 2022-09-30 10:47AM EDT | 185.00 | 16.50 | 19.45 | 21.75 | -4.78 | -22.46% | 9 | 32 | 80.37% |
| ZS221007P00187500 | 2022-09-29 11:53AM EDT | 187.50 | 21.00 | 22.30 | 24.30 | 0.00 | - | 3 | 40 | 56.25% |
| ZS221007P00190000 | 2022-09-30 3:53PM EDT | 190.00 | 25.00 | 25.15 | 26.50 | -1.13 | -4.32% | 46 | 27 | 62.31% |
| ZS221007P00195000 | 2022-09-28 11:34AM EDT | 195.00 | 29.00 | 28.75 | 31.80 | 0.00 | - | 4 | 8 | 105.03% |
| ZS221007P00200000 | 2022-09-30 3:57PM EDT | 200.00 | 35.60 | 35.00 | 37.75 | +1.83 | +5.42% | 2 | 8 | 103.71% |
| ZS221007P00215000 | 2022-09-13 3:45PM EDT | 215.00 | 35.50 | 48.65 | 51.75 | 0.00 | - | 1 | 0 | 143.90% |
| ZS221007P00250000 | 2022-09-27 9:49AM EDT | 250.00 | 86.95 | 83.55 | 86.90 | +86.95 | - | - | 0 | 205.91% |
© 2022 Yahoo. All rights reserved.
