Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220812C00155000 | 2022-08-11 2:21PM EDT | 2022-08-12 | 24.54 | 22.85 | 25.00 | -2.36 | -8.77% | 1 | 50 | 109.57% |
| ZS220819C00155000 | 2022-08-11 2:21PM EDT | 2022-08-19 | 25.09 | 23.45 | 25.10 | -1.18 | -4.49% | 3 | 1,161 | 63.28% |
| ZS220826C00155000 | 2022-08-04 11:53AM EDT | 2022-08-26 | 11.50 | 24.80 | 26.85 | 0.00 | - | 8 | 81 | 69.68% |
| ZS220902C00155000 | 2022-08-03 11:33AM EDT | 2022-09-02 | 15.60 | 25.85 | 28.15 | 0.00 | - | 14 | 29 | 68.68% |
| ZS220909C00155000 | 2022-08-02 3:27PM EDT | 2022-09-09 | 15.89 | 29.00 | 31.35 | 0.00 | - | - | 1 | 81.67% |
| ZS220916C00155000 | 2022-08-11 3:57PM EDT | 2022-09-16 | 31.30 | 30.25 | 31.40 | +1.72 | +5.81% | 2 | 190 | 77.23% |
| ZS221021C00155000 | 2022-08-11 12:22PM EDT | 2022-10-21 | 36.94 | 34.30 | 35.85 | +1.29 | +3.62% | 1 | 46 | 71.92% |
| ZS221118C00155000 | 2022-08-08 10:24AM EDT | 2022-11-18 | 34.94 | 36.50 | 38.70 | 0.00 | - | 1 | 43 | 69.07% |
| ZS230120C00155000 | 2022-08-08 2:07PM EDT | 2023-01-20 | 36.00 | 42.85 | 44.30 | 0.00 | - | 10 | 286 | 68.71% |
| ZS230217C00155000 | 2022-08-04 3:01PM EDT | 2023-02-17 | 33.09 | 44.30 | 46.45 | 0.00 | - | 1 | 0 | 67.51% |
| ZS230721C00155000 | 2022-07-28 12:14PM EDT | 2023-07-21 | 60.00 | 53.60 | 56.50 | +22.02 | +57.98% | 1 | 3 | 66.34% |
| ZS240119C00155000 | 2022-08-08 11:27AM EDT | 2024-01-19 | 69.00 | 61.10 | 64.65 | +10.40 | +17.75% | 3 | 50 | 64.33% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220812P00155000 | 2022-08-11 3:31PM EDT | 2022-08-12 | 0.03 | 0.03 | 0.06 | -0.07 | -70.00% | 96 | 296 | 85.55% |
| ZS220819P00155000 | 2022-08-11 3:58PM EDT | 2022-08-19 | 0.55 | 0.46 | 0.62 | -0.15 | -21.43% | 62 | 703 | 62.65% |
| ZS220826P00155000 | 2022-08-11 10:52AM EDT | 2022-08-26 | 1.01 | 1.45 | 1.84 | -0.74 | -42.29% | 11 | 48 | 63.99% |
| ZS220902P00155000 | 2022-08-11 12:55PM EDT | 2022-09-02 | 2.25 | 2.29 | 2.91 | -4.05 | -64.29% | 17 | 91 | 62.66% |
| ZS220909P00155000 | 2022-08-10 3:11PM EDT | 2022-09-09 | 5.29 | 5.30 | 5.90 | 0.00 | - | 5 | 8 | 76.10% |
| ZS220916P00155000 | 2022-08-11 2:55PM EDT | 2022-09-16 | 6.80 | 6.60 | 6.95 | +0.45 | +7.09% | 21 | 347 | 75.32% |
| ZS220923P00155000 | 2022-08-09 10:29AM EDT | 2022-09-23 | 11.60 | 7.00 | 7.80 | 0.00 | - | 4 | 4 | 72.30% |
| ZS221021P00155000 | 2022-08-11 3:45PM EDT | 2022-10-21 | 10.05 | 10.00 | 10.40 | +0.05 | +0.50% | 9 | 109 | 67.48% |
| ZS221118P00155000 | 2022-08-11 3:16PM EDT | 2022-11-18 | 12.55 | 12.05 | 12.80 | -5.05 | -28.69% | 5 | 307 | 64.43% |
| ZS230120P00155000 | 2022-08-11 3:45PM EDT | 2023-01-20 | 17.55 | 17.45 | 18.00 | -0.45 | -2.50% | 32 | 620 | 63.53% |
| ZS230217P00155000 | 2022-08-10 12:30PM EDT | 2023-02-17 | 19.05 | 18.70 | 19.65 | 0.00 | - | 1 | 26 | 61.95% |
| ZS230721P00155000 | 2022-07-14 9:49AM EDT | 2023-07-21 | 38.57 | 24.70 | 27.10 | 0.00 | - | 1 | 17 | 57.30% |
| ZS240119P00155000 | 2022-07-26 11:53AM EDT | 2024-01-19 | 43.25 | 30.00 | 33.70 | 0.00 | - | 4 | 13 | 54.39% |
© 2022 Yahoo. All rights reserved.
