Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220819C00080000 | 2022-07-12 9:34AM EDT | 2022-08-19 | 86.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ZS220916C00080000 | 2022-07-20 10:08AM EDT | 2022-09-16 | 81.00 | 97.55 | 100.45 | 0.00 | - | 2 | 2 | 120.02% |
| ZS221021C00080000 | 2022-08-10 9:56AM EDT | 2022-10-21 | 96.25 | 98.35 | 101.65 | 0.00 | - | 1 | 1 | 111.77% |
| ZS230120C00080000 | 2022-08-03 1:27PM EDT | 2023-01-20 | 88.20 | 100.80 | 103.65 | 0.00 | - | 20 | 38 | 94.45% |
| ZS240119C00080000 | 2022-08-09 1:21PM EDT | 2024-01-19 | 95.45 | - | - | 0.00 | - | - | - | 0.00% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220819P00080000 | 2022-08-11 3:02PM EDT | 2022-08-19 | 0.01 | 0.01 | 0.08 | -0.01 | -50.00% | 2 | 165 | 192.97% |
| ZS220826P00080000 | 2022-08-08 1:34PM EDT | 2022-08-26 | 0.05 | 0.00 | 0.25 | 0.00 | - | 65 | 65 | 162.89% |
| ZS220916P00080000 | 2022-07-21 9:34AM EDT | 2022-09-16 | 0.62 | 0.00 | 0.75 | 0.00 | - | 4 | 35 | 124.90% |
| ZS221021P00080000 | 2022-08-10 10:39AM EDT | 2022-10-21 | 0.59 | 0.12 | 0.82 | 0.00 | - | 4 | 1,270 | 92.77% |
| ZS221118P00080000 | 2022-08-10 10:33AM EDT | 2022-11-18 | 0.95 | 0.44 | 2.12 | 0.00 | - | 6 | 23 | 94.70% |
| ZS230120P00080000 | 2022-08-11 9:35AM EDT | 2023-01-20 | 1.87 | 1.52 | 2.27 | -0.68 | -26.67% | 50 | 300 | 80.84% |
| ZS230217P00080000 | 2022-08-10 10:00AM EDT | 2023-02-17 | 2.64 | 0.97 | 2.99 | 0.00 | - | 2 | 8 | 75.44% |
| ZS230519P00080000 | 2022-08-09 2:37PM EDT | 2023-05-19 | 5.00 | - | - | 0.00 | - | - | - | 0.00% |
| ZS230721P00080000 | 2022-06-24 1:34PM EDT | 2023-07-21 | 6.60 | 6.00 | 7.00 | 0.00 | - | 1 | 1 | 78.31% |
| ZS240119P00080000 | 2022-08-08 11:13AM EDT | 2024-01-19 | 7.80 | 5.80 | 7.85 | 0.00 | - | 1 | 16 | 64.42% |
© 2022 Yahoo. All rights reserved.
