Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:220.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220819C00220000 | 2022-08-18 10:14AM EDT | 2022-08-19 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2,573 | 175.00% |
| ZS220826C00220000 | 2022-08-17 10:08AM EDT | 2022-08-26 | 0.12 | 0.01 | 0.31 | 0.00 | - | 6 | 33 | 89.65% |
| ZS220902C00220000 | 2022-08-11 9:31AM EDT | 2022-09-02 | 1.20 | 0.06 | 0.75 | 0.00 | - | 4 | 4 | 76.07% |
| ZS220909C00220000 | 2022-08-18 11:37AM EDT | 2022-09-09 | 1.75 | 0.00 | 1.72 | 0.00 | - | - | 111 | 72.85% |
| ZS220916C00220000 | 2022-08-19 11:09AM EDT | 2022-09-16 | 1.36 | 1.20 | 1.53 | -1.54 | -53.10% | 180 | 507 | 70.53% |
| ZS220923C00220000 | 2022-08-10 11:00AM EDT | 2022-09-23 | 3.50 | 1.63 | 2.42 | 0.00 | - | 1 | 2 | 70.09% |
| ZS220930C00220000 | 2022-08-11 2:55PM EDT | 2022-09-30 | 4.70 | 1.92 | 2.84 | 0.00 | - | - | 1 | 67.08% |
| ZS221021C00220000 | 2022-08-18 11:58AM EDT | 2022-10-21 | 5.30 | 3.40 | 3.75 | 0.00 | - | 3 | 90 | 62.22% |
| ZS221118C00220000 | 2022-08-16 3:29PM EDT | 2022-11-18 | 8.32 | 5.25 | 5.60 | 0.00 | - | 11 | 970 | 59.92% |
| ZS230120C00220000 | 2022-08-19 10:27AM EDT | 2023-01-20 | 10.35 | 10.15 | 10.55 | -2.15 | -17.20% | 1 | 552 | 60.17% |
| ZS230217C00220000 | 2022-08-15 10:17AM EDT | 2023-02-17 | 16.55 | 11.70 | 14.20 | 0.00 | - | 10 | 214 | 61.56% |
| ZS230519C00220000 | 2022-07-28 11:47AM EDT | 2023-05-19 | 13.60 | 17.20 | 18.90 | 0.00 | - | - | 1 | 59.75% |
| ZS230721C00220000 | 2022-08-12 2:40PM EDT | 2023-07-21 | 28.40 | 20.70 | 22.20 | 0.00 | - | 1 | 29 | 59.37% |
| ZS240119C00220000 | 2022-08-10 11:44AM EDT | 2024-01-19 | 35.28 | 29.15 | 30.55 | 0.00 | - | 2 | 675 | 58.55% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220819P00220000 | 2022-08-10 12:26PM EDT | 2022-08-19 | 41.36 | 52.75 | 53.65 | 0.00 | - | 3 | 42 | 0.00% |
| ZS220902P00220000 | 2022-08-10 12:26PM EDT | 2022-09-02 | 41.91 | 52.45 | 54.15 | 0.00 | - | - | 3 | 76.81% |
| ZS220916P00220000 | 2022-08-19 9:37AM EDT | 2022-09-16 | 50.31 | 53.75 | 54.80 | +6.51 | +14.86% | 2 | 38 | 57.96% |
| ZS221021P00220000 | 2022-08-18 11:25AM EDT | 2022-10-21 | 49.45 | 55.60 | 56.55 | 0.00 | - | 1 | 446 | 54.81% |
| ZS221118P00220000 | 2022-08-08 12:51PM EDT | 2022-11-18 | 54.44 | 56.75 | 57.95 | 0.00 | - | 1 | 5 | 52.16% |
| ZS230120P00220000 | 2022-08-10 12:42PM EDT | 2023-01-20 | 53.45 | 60.40 | 61.65 | 0.00 | - | 11 | 699 | 51.81% |
| ZS230721P00220000 | 2022-08-11 10:38AM EDT | 2023-07-21 | 58.62 | 67.70 | 69.60 | 0.00 | - | 4 | 7 | 50.33% |
| ZS240119P00220000 | 2022-08-04 3:32PM EDT | 2024-01-19 | 78.10 | 74.00 | 75.05 | 0.00 | - | 2 | 178 | 47.71% |
© 2022 Yahoo. All rights reserved.
