Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220819C00130000 | 2022-08-03 3:05PM EDT | 2022-08-19 | 35.40 | 47.70 | 50.05 | 0.00 | - | 1 | 13 | 97.95% |
| ZS220902C00130000 | 2022-08-08 9:35AM EDT | 2022-09-02 | 38.75 | 48.20 | 51.45 | 0.00 | - | 1 | 2 | 87.84% |
| ZS220916C00130000 | 2022-07-28 9:34AM EDT | 2022-09-16 | 27.35 | 50.75 | 52.60 | 0.00 | - | 5 | 13 | 90.48% |
| ZS221021C00130000 | 2022-08-05 12:42PM EDT | 2022-10-21 | 39.60 | 53.25 | 55.00 | 0.00 | - | 1 | 2 | 79.91% |
| ZS221118C00130000 | 2022-06-03 11:16AM EDT | 2022-11-18 | 42.57 | 40.25 | 42.10 | 0.00 | - | 1 | 2 | 0.00% |
| ZS230120C00130000 | 2022-08-11 11:30AM EDT | 2023-01-20 | 65.20 | 59.50 | 62.30 | +18.40 | +39.32% | 235 | 113 | 75.70% |
| ZS240119C00130000 | 2022-06-02 3:32PM EDT | 2024-01-19 | 63.40 | 58.90 | 61.95 | 0.00 | - | 1 | 45 | 43.88% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220812P00130000 | 2022-08-11 12:27PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.82 | -0.35 | -97.22% | 3 | 11 | 241.80% |
| ZS220819P00130000 | 2022-08-11 10:22AM EDT | 2022-08-19 | 0.08 | 0.02 | 0.18 | -0.32 | -80.00% | 7 | 693 | 91.21% |
| ZS220826P00130000 | 2022-08-10 9:48AM EDT | 2022-08-26 | 0.51 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 84.08% |
| ZS220902P00130000 | 2022-08-09 1:29PM EDT | 2022-09-02 | 1.41 | 0.21 | 0.75 | 0.00 | - | 11 | 120 | 73.44% |
| ZS220909P00130000 | 2022-08-04 9:31AM EDT | 2022-09-09 | 4.20 | 1.74 | 2.06 | 0.00 | - | 7 | 103 | 88.13% |
| ZS220916P00130000 | 2022-08-11 2:15PM EDT | 2022-09-16 | 2.28 | 2.25 | 2.43 | +0.01 | +0.44% | 13 | 346 | 84.20% |
| ZS221021P00130000 | 2022-08-11 2:53PM EDT | 2022-10-21 | 4.40 | 4.20 | 4.65 | +0.40 | +10.00% | 103 | 1,476 | 74.18% |
| ZS221118P00130000 | 2022-08-10 10:18AM EDT | 2022-11-18 | 6.35 | 5.65 | 6.20 | 0.00 | - | 5 | 34 | 70.22% |
| ZS230120P00130000 | 2022-08-11 2:55PM EDT | 2023-01-20 | 9.85 | 9.85 | 10.20 | +0.15 | +1.55% | 45 | 982 | 68.90% |
| ZS230217P00130000 | 2022-08-10 10:25AM EDT | 2023-02-17 | 11.35 | 10.70 | 11.90 | 0.00 | - | 3 | 7 | 67.38% |
| ZS230519P00130000 | 2022-08-02 9:55AM EDT | 2023-05-19 | 19.90 | 14.00 | 16.50 | 0.00 | - | - | 2 | 64.65% |
| ZS230721P00130000 | 2022-06-08 12:24PM EDT | 2023-07-21 | 21.84 | 20.55 | 21.70 | 0.00 | - | 2 | 2 | 70.34% |
| ZS240119P00130000 | 2022-07-26 3:39PM EDT | 2024-01-19 | 30.61 | 20.00 | 22.55 | 0.00 | - | 1 | 29 | 57.16% |
© 2022 Yahoo. All rights reserved.
