Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:165.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220819C00165000 | 2022-08-19 10:12AM EDT | 2022-08-19 | 3.65 | 2.88 | 3.25 | -7.33 | -66.76% | 4 | 425 | 52.34% |
| ZS220826C00165000 | 2022-08-19 10:01AM EDT | 2022-08-26 | 6.60 | 6.65 | 7.10 | -6.09 | -47.99% | 6 | 449 | 57.12% |
| ZS220902C00165000 | 2022-08-17 10:04AM EDT | 2022-09-02 | 14.46 | 8.55 | 9.50 | 0.00 | - | 1 | 32 | 57.90% |
| ZS220909C00165000 | 2022-08-19 9:43AM EDT | 2022-09-09 | 14.20 | 13.55 | 14.30 | -4.90 | -25.65% | 1 | 234 | 78.14% |
| ZS220916C00165000 | 2022-08-19 9:40AM EDT | 2022-09-16 | 16.25 | 14.90 | 15.20 | -2.65 | -14.02% | 3 | 268 | 74.12% |
| ZS220923C00165000 | 2022-08-17 11:09AM EDT | 2022-09-23 | 19.95 | 15.60 | 17.00 | 0.00 | - | 1 | 12 | 72.58% |
| ZS221021C00165000 | 2022-08-11 11:00AM EDT | 2022-10-21 | 33.43 | 19.40 | 20.35 | 0.00 | - | 5 | 106 | 67.44% |
| ZS221118C00165000 | 2022-08-17 11:50AM EDT | 2022-11-18 | 25.90 | 22.50 | 23.50 | 0.00 | - | 1 | 157 | 65.75% |
| ZS230120C00165000 | 2022-08-15 11:03AM EDT | 2023-01-20 | 37.25 | 28.90 | 30.10 | 0.00 | - | 4 | 592 | 65.99% |
| ZS230217C00165000 | 2022-08-15 10:56AM EDT | 2023-02-17 | 39.00 | 31.05 | 32.70 | 0.00 | - | 1 | 20 | 65.92% |
| ZS230721C00165000 | 2022-07-21 12:57PM EDT | 2023-07-21 | 40.35 | 41.25 | 43.05 | 0.00 | - | 1 | 2 | 65.33% |
| ZS240119C00165000 | 2022-07-15 3:09PM EDT | 2024-01-19 | 39.65 | 58.90 | 61.30 | 0.00 | - | 1 | 52 | 77.13% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220819P00165000 | 2022-08-19 10:00AM EDT | 2022-08-19 | 0.59 | 0.49 | 0.65 | +0.44 | +293.33% | 4 | 905 | 44.92% |
| ZS220826P00165000 | 2022-08-19 10:05AM EDT | 2022-08-26 | 3.75 | 3.85 | 4.15 | +1.59 | +73.61% | 39 | 91 | 52.00% |
| ZS220902P00165000 | 2022-08-19 9:52AM EDT | 2022-09-02 | 6.01 | 5.75 | 6.50 | +1.51 | +33.56% | 6 | 121 | 53.99% |
| ZS220909P00165000 | 2022-08-19 9:52AM EDT | 2022-09-09 | 10.88 | 10.60 | 11.35 | +1.60 | +17.24% | 6 | 27 | 74.62% |
| ZS220916P00165000 | 2022-08-19 10:02AM EDT | 2022-09-16 | 11.90 | 11.85 | 12.20 | +2.75 | +30.05% | 3 | 255 | 70.65% |
| ZS220923P00165000 | 2022-08-09 10:29AM EDT | 2022-09-23 | 16.25 | 12.80 | 13.55 | 0.00 | - | 6 | 10 | 68.98% |
| ZS220930P00165000 | 2022-08-18 11:30AM EDT | 2022-09-30 | 11.35 | 13.90 | 14.65 | 0.00 | - | 1 | 2 | 67.99% |
| ZS221021P00165000 | 2022-08-12 2:11PM EDT | 2022-10-21 | 12.35 | 16.20 | 16.85 | 0.00 | - | 5 | 465 | 63.92% |
| ZS221118P00165000 | 2022-08-18 12:12PM EDT | 2022-11-18 | 16.20 | 18.70 | 19.45 | 0.00 | - | 3 | 150 | 61.06% |
| ZS230120P00165000 | 2022-08-16 3:28PM EDT | 2023-01-20 | 21.05 | 22.50 | 24.45 | 0.00 | - | 3 | 1,318 | 57.39% |
| ZS230217P00165000 | 2022-08-12 2:30PM EDT | 2023-02-17 | 22.25 | 25.95 | 26.75 | 0.00 | - | 4 | 39 | 59.07% |
| ZS230721P00165000 | 2022-07-18 10:11AM EDT | 2023-07-21 | 40.53 | 31.80 | 32.90 | 0.00 | - | 1 | 31 | 53.22% |
| ZS240119P00165000 | 2022-07-28 3:48PM EDT | 2024-01-19 | 45.20 | 38.70 | 40.55 | 0.00 | - | 3 | 74 | 52.48% |
© 2022 Yahoo. All rights reserved.
