Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Strike:195.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220819C00195000 | 2022-08-18 1:48PM EDT | 2022-08-19 | 0.06 | 0.00 | 0.03 | 0.00 | - | 22 | 246 | 117.19% |
| ZS220826C00195000 | 2022-08-19 11:02AM EDT | 2022-08-26 | 0.27 | 0.25 | 0.49 | -0.68 | -71.58% | 1 | 51 | 66.21% |
| ZS220902C00195000 | 2022-08-19 10:12AM EDT | 2022-09-02 | 0.88 | 0.54 | 1.02 | -4.09 | -82.29% | 7 | 6 | 57.13% |
| ZS220909C00195000 | 2022-08-19 9:50AM EDT | 2022-09-09 | 3.75 | 3.30 | 3.65 | -2.10 | -35.90% | 6 | 93 | 74.98% |
| ZS220916C00195000 | 2022-08-18 3:25PM EDT | 2022-09-16 | 6.92 | 4.20 | 4.40 | 0.00 | - | 12 | 198 | 71.13% |
| ZS220923C00195000 | 2022-08-17 11:09AM EDT | 2022-09-23 | 7.20 | 4.90 | 5.35 | 0.00 | - | 1 | 15 | 68.80% |
| ZS220930C00195000 | 2022-08-18 11:58AM EDT | 2022-09-30 | 8.75 | 5.65 | 6.15 | 0.00 | - | 5 | 8 | 67.06% |
| ZS221021C00195000 | 2022-08-18 2:44PM EDT | 2022-10-21 | 11.24 | 7.95 | 8.25 | 0.00 | - | 4 | 77 | 64.06% |
| ZS221118C00195000 | 2022-08-18 1:55PM EDT | 2022-11-18 | 14.70 | 10.50 | 11.05 | 0.00 | - | 8 | 24 | 62.19% |
| ZS230120C00195000 | 2022-08-17 3:24PM EDT | 2023-01-20 | 20.15 | 16.55 | 17.15 | 0.00 | - | 14 | 501 | 62.52% |
| ZS230217C00195000 | 2022-08-12 11:41AM EDT | 2023-02-17 | 27.70 | 18.50 | 19.45 | 0.00 | - | 8 | 67 | 62.14% |
| ZS230519C00195000 | 2022-08-11 10:14AM EDT | 2023-05-19 | 36.07 | 24.75 | 26.50 | 0.00 | - | - | 1 | 62.42% |
| ZS230721C00195000 | 2022-08-11 10:14AM EDT | 2023-07-21 | 40.57 | 28.50 | 29.95 | 0.00 | - | 3 | 53 | 61.94% |
| ZS240119C00195000 | 2022-07-28 11:44AM EDT | 2024-01-19 | 30.70 | 36.80 | 38.70 | 0.00 | - | 2 | 46 | 60.75% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220819P00195000 | 2022-08-18 3:28PM EDT | 2022-08-19 | 19.02 | 27.75 | 28.65 | 0.00 | - | 8 | 95 | 0.00% |
| ZS220826P00195000 | 2022-08-18 3:18PM EDT | 2022-08-26 | 19.70 | 28.15 | 29.00 | 0.00 | - | - | - | 25.00% |
| ZS220909P00195000 | 2022-08-12 11:03AM EDT | 2022-09-09 | 20.55 | 30.45 | 32.10 | 0.00 | - | - | 2 | 64.33% |
| ZS220916P00195000 | 2022-08-17 9:58AM EDT | 2022-09-16 | 26.15 | 32.00 | 32.50 | 0.00 | - | 1 | 127 | 63.67% |
| ZS220923P00195000 | 2022-08-11 9:51AM EDT | 2022-09-23 | 21.85 | 31.95 | 33.50 | 0.00 | - | - | 3 | 60.24% |
| ZS220930P00195000 | 2022-08-16 2:37PM EDT | 2022-09-30 | 26.57 | 32.60 | 34.10 | 0.00 | - | 10 | 10 | 58.70% |
| ZS221021P00195000 | 2022-08-15 9:32AM EDT | 2022-10-21 | 26.68 | 35.25 | 35.85 | 0.00 | - | 28 | 125 | 57.73% |
| ZS221118P00195000 | 2022-08-12 2:46PM EDT | 2022-11-18 | 29.80 | 37.30 | 38.10 | 0.00 | - | 8 | 22 | 55.45% |
| ZS230120P00195000 | 2022-08-11 2:53PM EDT | 2023-01-20 | 37.40 | 42.20 | 43.15 | 0.00 | - | 5 | 829 | 54.99% |
| ZS230217P00195000 | 2022-08-12 10:32AM EDT | 2023-02-17 | 36.40 | 43.75 | 44.90 | 0.00 | - | 3 | 86 | 54.24% |
| ZS230317P00195000 | 2022-08-17 3:11PM EDT | 2023-03-17 | 42.95 | 45.35 | 47.15 | 0.00 | - | - | - | 54.42% |
| ZS230721P00195000 | 2022-05-04 12:01PM EDT | 2023-07-21 | 43.47 | 60.20 | 63.15 | 0.00 | - | 1 | 54 | 67.40% |
| ZS240119P00195000 | 2022-08-10 11:25AM EDT | 2024-01-19 | 53.65 | 57.15 | 58.25 | 0.00 | - | 2 | 56 | 49.97% |
© 2022 Yahoo. All rights reserved.
