Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Strike:210.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220819C00210000 | 2022-08-16 3:01PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 507 | 101.56% |
| ZS220826C00210000 | 2022-08-18 11:54AM EDT | 2022-08-26 | 0.30 | 0.09 | 0.60 | +0.08 | +36.36% | 4 | 4 | 64.75% |
| ZS220902C00210000 | 2022-08-15 9:46AM EDT | 2022-09-02 | 1.23 | 0.16 | 0.91 | 0.00 | - | 1 | 8 | 53.08% |
| ZS220909C00210000 | 2022-08-18 10:06AM EDT | 2022-09-09 | 2.85 | 2.68 | 3.20 | -0.01 | -0.35% | 2 | 5 | 70.73% |
| ZS220916C00210000 | 2022-08-18 12:16PM EDT | 2022-09-16 | 3.60 | 3.60 | 3.85 | -0.03 | -0.83% | 2 | 247 | 67.49% |
| ZS221021C00210000 | 2022-08-18 11:07AM EDT | 2022-10-21 | 6.85 | 7.15 | 7.55 | -0.05 | -0.72% | 1 | 97 | 61.10% |
| ZS221118C00210000 | 2022-08-17 10:38AM EDT | 2022-11-18 | 9.10 | 9.80 | 10.25 | 0.00 | - | 1 | 358 | 59.55% |
| ZS230120C00210000 | 2022-08-17 3:17PM EDT | 2023-01-20 | 15.16 | 15.85 | 16.25 | 0.00 | - | 6 | 3,305 | 59.84% |
| ZS230217C00210000 | 2022-08-11 10:10AM EDT | 2023-02-17 | 23.55 | 16.55 | 19.10 | 0.00 | - | 3 | 22 | 58.75% |
| ZS230519C00210000 | 2022-08-10 9:59AM EDT | 2023-05-19 | 24.82 | 24.30 | 25.40 | 0.00 | - | - | 1 | 59.67% |
| ZS230721C00210000 | 2022-08-02 9:30AM EDT | 2023-07-21 | 18.00 | 28.35 | 29.60 | 0.00 | - | 2 | 72 | 59.92% |
| ZS240119C00210000 | 2022-08-16 3:48PM EDT | 2024-01-19 | 39.90 | 36.95 | 38.45 | 0.00 | - | 27 | 192 | 58.71% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220819P00210000 | 2022-08-11 1:04PM EDT | 2022-08-19 | 28.03 | 33.60 | 34.75 | 0.00 | - | 1 | 78 | 153.13% |
| ZS220826P00210000 | 2022-08-11 1:04PM EDT | 2022-08-26 | 28.68 | 33.60 | 35.10 | 0.00 | - | - | 1 | 76.61% |
| ZS220916P00210000 | 2022-08-15 11:12AM EDT | 2022-09-16 | 35.50 | 37.10 | 37.75 | 0.00 | - | 7 | 44 | 68.26% |
| ZS221021P00210000 | 2022-07-20 10:58AM EDT | 2022-10-21 | 52.05 | 40.30 | 41.00 | 0.00 | - | 1 | 73 | 59.97% |
| ZS221118P00210000 | 2022-05-12 10:49AM EDT | 2022-11-18 | 79.18 | 63.55 | 65.65 | 0.00 | - | 1 | 6 | 119.99% |
| ZS230120P00210000 | 2022-08-17 10:31AM EDT | 2023-01-20 | 48.86 | 47.15 | 48.05 | 0.00 | - | 1 | 6,526 | 55.26% |
| ZS230217P00210000 | 2022-07-15 3:42PM EDT | 2023-02-17 | 69.55 | 45.70 | 46.40 | 0.00 | - | - | 0 | 48.36% |
| ZS230721P00210000 | 2022-08-15 10:17AM EDT | 2023-07-21 | 55.18 | 56.85 | 57.90 | 0.00 | - | 2 | 54 | 52.27% |
| ZS240119P00210000 | 2022-08-04 3:32PM EDT | 2024-01-19 | 71.10 | 62.75 | 63.70 | 0.00 | - | 2 | 28 | 49.70% |
© 2022 Yahoo. All rights reserved.
