Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220812C00175000 | 2022-08-11 2:06PM EDT | 2022-08-12 | 5.85 | 4.45 | 5.35 | -1.15 | -16.43% | 30 | 863 | 50.59% |
| ZS220819C00175000 | 2022-08-11 2:53PM EDT | 2022-08-19 | 7.87 | 7.50 | 8.60 | -1.73 | -18.02% | 39 | 1,775 | 54.30% |
| ZS220826C00175000 | 2022-08-11 3:57PM EDT | 2022-08-26 | 10.86 | 9.85 | 10.90 | -1.94 | -15.16% | 17 | 92 | 56.82% |
| ZS220902C00175000 | 2022-08-11 10:22AM EDT | 2022-09-02 | 18.00 | 11.65 | 12.75 | +7.35 | +69.01% | 5 | 98 | 57.86% |
| ZS220909C00175000 | 2022-08-11 10:46AM EDT | 2022-09-09 | 21.90 | 16.00 | 17.15 | +5.27 | +31.69% | 4 | 106 | 72.53% |
| ZS220916C00175000 | 2022-08-11 12:57PM EDT | 2022-09-16 | 17.78 | 17.20 | 18.40 | -1.72 | -8.82% | 63 | 411 | 70.83% |
| ZS221021C00175000 | 2022-08-11 2:02PM EDT | 2022-10-21 | 23.54 | 22.10 | 23.05 | -0.28 | -1.18% | 3 | 83 | 66.19% |
| ZS221118C00175000 | 2022-08-11 10:10AM EDT | 2022-11-18 | 30.20 | 25.05 | 26.50 | +13.45 | +80.30% | 1 | 92 | 64.95% |
| ZS230120C00175000 | 2022-08-11 1:24PM EDT | 2023-01-20 | 34.25 | 31.50 | 33.00 | +4.86 | +16.54% | 3 | 152 | 64.89% |
| ZS230217C00175000 | 2022-08-10 2:25PM EDT | 2023-02-17 | 36.15 | 33.70 | 35.25 | 0.00 | - | 1 | 52 | 64.42% |
| ZS230519C00175000 | 2022-08-10 10:06AM EDT | 2023-05-19 | 39.87 | 39.75 | 42.90 | 0.00 | - | 1 | 0 | 64.44% |
| ZS230721C00175000 | 2022-08-10 10:16AM EDT | 2023-07-21 | 40.30 | 43.35 | 46.65 | 0.00 | - | 1 | 33 | 63.86% |
| ZS240119C00175000 | 2022-08-08 9:47AM EDT | 2024-01-19 | 48.60 | 52.25 | 54.75 | 0.00 | - | 1 | 48 | 62.31% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220812P00175000 | 2022-08-11 3:58PM EDT | 2022-08-12 | 0.98 | 0.99 | 1.30 | -0.45 | -31.47% | 758 | 185 | 53.03% |
| ZS220819P00175000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 4.30 | 4.05 | 4.50 | +0.32 | +8.04% | 422 | 361 | 53.69% |
| ZS220826P00175000 | 2022-08-11 1:52PM EDT | 2022-08-26 | 5.67 | 6.15 | 6.70 | -2.16 | -27.59% | 12 | 14 | 55.18% |
| ZS220902P00175000 | 2022-08-11 12:47PM EDT | 2022-09-02 | 6.98 | 7.80 | 8.70 | -0.52 | -6.93% | 5 | 5 | 56.49% |
| ZS220916P00175000 | 2022-08-11 3:49PM EDT | 2022-09-16 | 13.70 | 13.35 | 13.95 | +0.83 | +6.45% | 23 | 118 | 68.85% |
| ZS221021P00175000 | 2022-08-11 3:16PM EDT | 2022-10-21 | 17.85 | 17.40 | 18.40 | -7.35 | -29.17% | 35 | 25 | 63.08% |
| ZS221118P00175000 | 2022-08-11 3:27PM EDT | 2022-11-18 | 20.55 | 20.25 | 21.10 | +0.95 | +4.85% | 9 | 64 | 61.15% |
| ZS230120P00175000 | 2022-08-11 2:40PM EDT | 2023-01-20 | 25.75 | 25.90 | 26.60 | +0.25 | +0.98% | 52 | 1,043 | 59.94% |
| ZS230217P00175000 | 2022-08-11 2:50PM EDT | 2023-02-17 | 27.90 | 27.15 | 28.80 | +0.95 | +3.53% | 1 | 138 | 58.83% |
| ZS230721P00175000 | 2022-08-11 10:32AM EDT | 2023-07-21 | 33.10 | 34.80 | 36.20 | -1.90 | -5.43% | 50 | 510 | 55.08% |
| ZS240119P00175000 | 2022-08-10 10:08AM EDT | 2024-01-19 | 42.57 | 40.00 | 43.00 | 0.00 | - | 1 | 12 | 51.96% |
© 2022 Yahoo. All rights reserved.
