Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220819C00125000 | 2022-07-12 3:15PM EDT | 2022-08-19 | 29.85 | 52.60 | 55.35 | 0.00 | - | 2 | 27 | 116.80% |
| ZS220916C00125000 | 2022-05-20 9:51AM EDT | 2022-09-16 | 35.40 | 31.25 | 33.40 | 0.00 | - | 1 | 2 | 0.00% |
| ZS221021C00125000 | 2022-06-28 10:09AM EDT | 2022-10-21 | 46.70 | 30.70 | 32.55 | 0.00 | - | 1 | 0 | 0.00% |
| ZS221118C00125000 | 2022-07-20 12:10PM EDT | 2022-11-18 | 49.95 | 58.55 | 61.35 | 0.00 | - | - | 1 | 77.56% |
| ZS230120C00125000 | 2022-07-22 10:59AM EDT | 2023-01-20 | 51.50 | 63.35 | 65.80 | 0.00 | - | 1 | 16 | 76.93% |
| ZS230217C00125000 | 2022-07-27 9:59AM EDT | 2023-02-17 | 38.79 | 64.75 | 67.55 | 0.00 | - | 2 | 16 | 75.81% |
| ZS230721C00125000 | 2022-07-29 3:54PM EDT | 2023-07-21 | 53.90 | 71.10 | 75.15 | 0.00 | - | 1 | 16 | 71.34% |
| ZS240119C00125000 | 2022-08-11 9:33AM EDT | 2024-01-19 | 86.80 | 78.00 | 81.35 | +10.67 | +14.02% | 1 | 18 | 68.70% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220812P00125000 | 2022-08-10 2:11PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 44 | 173.44% |
| ZS220819P00125000 | 2022-08-11 3:13PM EDT | 2022-08-19 | 0.04 | 0.01 | 0.08 | -0.05 | -55.56% | 8 | 678 | 91.41% |
| ZS220826P00125000 | 2022-08-04 10:38AM EDT | 2022-08-26 | 1.23 | 0.00 | 0.75 | 0.00 | - | 68 | 46 | 92.87% |
| ZS220902P00125000 | 2022-08-02 12:27PM EDT | 2022-09-02 | 1.86 | 0.00 | 1.68 | 0.00 | - | 2 | 2 | 90.58% |
| ZS220909P00125000 | 2022-08-09 3:52PM EDT | 2022-09-09 | 2.47 | 1.16 | 1.67 | 0.00 | - | 1 | 2 | 89.43% |
| ZS220916P00125000 | 2022-08-11 11:13AM EDT | 2022-09-16 | 1.54 | 1.76 | 1.96 | -0.28 | -15.38% | 1 | 404 | 86.38% |
| ZS220923P00125000 | 2022-08-10 1:09PM EDT | 2022-09-23 | 2.18 | 0.43 | 3.80 | 0.00 | - | 3 | 3 | 82.03% |
| ZS221021P00125000 | 2022-08-11 12:15PM EDT | 2022-10-21 | 3.30 | 3.45 | 3.85 | -0.33 | -9.09% | 2 | 131 | 75.55% |
| ZS221118P00125000 | 2022-08-11 12:27PM EDT | 2022-11-18 | 4.70 | 5.00 | 5.30 | -2.65 | -36.05% | 6 | 133 | 72.18% |
| ZS230120P00125000 | 2022-08-11 2:31PM EDT | 2023-01-20 | 8.40 | 8.65 | 9.20 | +0.15 | +1.82% | 36 | 1,477 | 70.41% |
| ZS230217P00125000 | 2022-08-10 10:19AM EDT | 2023-02-17 | 10.00 | 9.40 | 10.55 | 0.00 | - | 1 | 4 | 68.34% |
| ZS230721P00125000 | 2022-06-24 11:21AM EDT | 2023-07-21 | 19.40 | 18.75 | 20.35 | 0.00 | - | 1 | 25 | 71.64% |
| ZS240119P00125000 | 2022-07-13 2:34PM EDT | 2024-01-19 | 27.12 | 17.90 | 20.75 | 0.00 | - | 1 | 6 | 57.59% |
© 2022 Yahoo. All rights reserved.
