Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:135.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220819C00135000 | 2022-08-18 1:13PM EDT | 2022-08-19 | 40.83 | 31.35 | 32.20 | 0.00 | - | 1 | 36 | 279.10% |
| ZS220826C00135000 | 2022-08-18 1:13PM EDT | 2022-08-26 | 40.98 | 31.35 | 32.80 | 0.00 | - | 1 | 4 | 107.23% |
| ZS220902C00135000 | 2022-07-26 1:09PM EDT | 2022-09-02 | 16.30 | 31.75 | 33.35 | 0.00 | - | - | 1 | 86.77% |
| ZS220909C00135000 | 2022-08-19 10:55AM EDT | 2022-09-09 | 35.19 | 33.95 | 35.30 | -7.41 | -17.39% | 1 | 1 | 95.43% |
| ZS220916C00135000 | 2022-08-18 1:12PM EDT | 2022-09-16 | 43.50 | 34.95 | 35.70 | 0.00 | - | 1 | 16 | 89.15% |
| ZS221021C00135000 | 2022-08-09 12:16PM EDT | 2022-10-21 | 36.04 | 38.20 | 39.20 | 0.00 | - | 1 | 3 | 77.70% |
| ZS221118C00135000 | 2022-07-26 10:29AM EDT | 2022-11-18 | 27.00 | 40.40 | 41.65 | 0.00 | - | 1 | 1 | 74.19% |
| ZS230120C00135000 | 2022-08-15 11:03AM EDT | 2023-01-20 | 56.75 | 45.70 | 46.70 | 0.00 | - | 4 | 20 | 72.51% |
| ZS230217C00135000 | 2022-06-21 2:14PM EDT | 2023-02-17 | 40.40 | 47.10 | 49.45 | 0.00 | - | 1 | 0 | 72.26% |
| ZS230721C00135000 | 2022-08-15 3:45PM EDT | 2023-07-21 | 68.00 | 55.85 | 57.80 | 0.00 | - | 1 | 0 | 69.81% |
| ZS240119C00135000 | 2022-08-15 11:04AM EDT | 2024-01-19 | 74.30 | 62.65 | 65.25 | 0.00 | - | 2 | 13 | 67.40% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220819P00135000 | 2022-08-16 9:40AM EDT | 2022-08-19 | 0.04 | 0.00 | 0.39 | 0.00 | - | 1 | 1,100 | 210.74% |
| ZS220826P00135000 | 2022-08-15 10:32AM EDT | 2022-08-26 | 0.23 | 0.01 | 0.75 | 0.00 | - | 1 | 27 | 84.38% |
| ZS220902P00135000 | 2022-08-16 10:02AM EDT | 2022-09-02 | 0.92 | 0.09 | 0.76 | 0.00 | - | 2 | 33 | 62.99% |
| ZS220909P00135000 | 2022-08-16 10:02AM EDT | 2022-09-09 | 1.56 | 1.75 | 2.78 | 0.00 | - | 2 | 22 | 80.69% |
| ZS220916P00135000 | 2022-08-18 1:08PM EDT | 2022-09-16 | 2.45 | 3.25 | 3.40 | 0.00 | - | 10 | 717 | 80.46% |
| ZS220923P00135000 | 2022-08-16 10:59AM EDT | 2022-09-23 | 3.15 | 3.90 | 4.30 | 0.00 | - | 4 | 7 | 78.32% |
| ZS220930P00135000 | 2022-08-17 2:30PM EDT | 2022-09-30 | 3.70 | 4.50 | 5.00 | 0.00 | - | 1 | 11 | 76.11% |
| ZS221021P00135000 | 2022-08-18 11:00AM EDT | 2022-10-21 | 5.05 | 6.15 | 6.35 | 0.00 | - | 15 | 236 | 70.39% |
| ZS221118P00135000 | 2022-08-10 10:27AM EDT | 2022-11-18 | 7.35 | 8.20 | 8.55 | 0.00 | - | 4 | 88 | 67.59% |
| ZS230120P00135000 | 2022-08-17 1:46PM EDT | 2023-01-20 | 11.55 | 12.50 | 12.75 | 0.00 | - | 1 | 320 | 64.98% |
| ZS230217P00135000 | 2022-08-17 11:55AM EDT | 2023-02-17 | 13.20 | 13.90 | 14.50 | 0.00 | - | 7 | 56 | 64.07% |
| ZS230519P00135000 | 2022-08-12 3:20PM EDT | 2023-05-19 | 16.12 | 18.30 | 19.60 | 0.00 | - | 1 | 0 | 62.69% |
| ZS230721P00135000 | 2022-08-11 10:00AM EDT | 2023-07-21 | 17.73 | 20.60 | 21.30 | 0.00 | - | 2 | 14 | 60.41% |
| ZS240119P00135000 | 2022-08-15 10:46AM EDT | 2024-01-19 | 23.10 | 25.10 | 26.40 | 0.00 | - | 2 | 20 | 56.16% |
© 2022 Yahoo. All rights reserved.
