UK Markets open in 4 hrs 24 mins
NIKKEI 225
26,638.16 +91.11 (+0.34%) HANG SENG
20,275.73 +325.52 (+1.63%) CRUDE OIL
113.96 -0.24 (-0.21%) GOLD FUTURES
1,825.20 +11.20 (+0.62%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,271.54 -581.35 (-2.34%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220520C00130000 | 2022-01-05 10:37AM EDT | 130.00 | 151.25 | 132.80 | 136.50 | +0.98 | +0.65% | 1 | 18 | 3,918.75% |
| ZS220520C00135000 | 2021-12-17 4:50PM EDT | 135.00 | 170.50 | 128.40 | 131.90 | 0.00 | - | 14 | 19 | 3,434.57% |
| ZS220520C00140000 | 2021-12-23 10:31AM EDT | 140.00 | 182.65 | 123.65 | 126.95 | 0.00 | - | 1 | 8 | 3,092.29% |
| ZS220520C00145000 | 2021-12-17 4:50PM EDT | 145.00 | 161.00 | 118.95 | 122.50 | 0.00 | - | 1 | 1 | 2,849.61% |
| ZS220520C00150000 | 2021-12-17 4:50PM EDT | 150.00 | 156.50 | 114.45 | 118.00 | 0.00 | - | 13 | 18 | 2,655.18% |
| ZS220520C00155000 | 2021-12-02 10:45AM EDT | 155.00 | 172.25 | 165.65 | 170.45 | 0.00 | - | - | 9 | 0.00% |
| ZS220520C00160000 | 2021-11-15 11:57AM EDT | 160.00 | 187.71 | 136.25 | 139.30 | 0.00 | - | - | 1 | 4,628.91% |
| ZS220520C00165000 | 2021-12-15 3:03PM EDT | 165.00 | 137.40 | 101.00 | 104.40 | 0.00 | - | - | 1 | 2,215.33% |
| ZS220520C00170000 | 2021-12-09 10:31AM EDT | 170.00 | 147.80 | 96.50 | 100.40 | 0.00 | - | - | 0 | 2,105.86% |
| ZS220520C00175000 | 2021-12-23 10:51AM EDT | 175.00 | 150.01 | 92.10 | 95.70 | 0.00 | - | 1 | 1 | 1,997.17% |
| ZS220520C00180000 | 2021-12-13 1:01AM EDT | 180.00 | 120.40 | 88.25 | 91.40 | 0.00 | - | - | 1 | 1,908.59% |
| ZS220520C00185000 | 2021-11-10 7:48AM EDT | 185.00 | 85.80 | 124.35 | 127.40 | 0.00 | - | 1 | 3 | 3,254.88% |
| ZS220520C00195000 | 2021-12-29 12:49PM EDT | 195.00 | 131.65 | 75.85 | 78.95 | 0.00 | - | 2 | 2 | 1,668.31% |
| ZS220520C00200000 | 2021-12-29 12:49PM EDT | 200.00 | 127.15 | 72.00 | 75.45 | 0.00 | - | 2 | 23 | 1,605.79% |
| ZS220520C00210000 | 2021-12-17 10:41AM EDT | 210.00 | 94.10 | 64.10 | 68.00 | 0.00 | - | 1 | 2 | 1,481.10% |
| ZS220520C00220000 | 2022-01-03 2:28PM EDT | 220.00 | 90.05 | 57.00 | 60.55 | 0.00 | - | 1 | 23 | 1,371.46% |
| ZS220520C00230000 | 2022-01-04 10:30AM EDT | 230.00 | 80.00 | 50.50 | 53.65 | 0.00 | - | 1 | 32 | 1,276.95% |
| ZS220520C00240000 | 2021-12-06 4:10PM EDT | 240.00 | 52.15 | 44.45 | 47.10 | 0.00 | - | 23 | 26 | 1,191.92% |
| ZS220520C00250000 | 2022-01-04 1:18PM EDT | 250.00 | 47.71 | 38.80 | 41.65 | 0.00 | - | 6 | 59 | 1,120.73% |
| ZS220520C00260000 | 2022-01-05 4:35PM EDT | 260.00 | 31.50 | 34.20 | 36.55 | -45.85 | -59.28% | 40 | 79 | 1,061.08% |
| ZS220520C00270000 | 2022-01-05 4:47PM EDT | 270.00 | 28.03 | 29.25 | 31.40 | -8.62 | -23.52% | 140 | 72 | 996.73% |
| ZS220520C00280000 | 2022-01-05 4:46PM EDT | 280.00 | 24.05 | 25.10 | 27.20 | -8.66 | -26.48% | 75 | 184 | 945.31% |
| ZS220520C00290000 | 2022-01-05 4:05PM EDT | 290.00 | 21.29 | 21.65 | 23.15 | -7.19 | -25.25% | 29 | 70 | 898.78% |
| ZS220520C00300000 | 2022-01-05 4:59PM EDT | 300.00 | 18.90 | 18.45 | 20.10 | -4.30 | -18.53% | 21 | 396 | 860.60% |
| ZS220520C00310000 | 2022-01-05 4:58PM EDT | 310.00 | 16.50 | 15.65 | 17.10 | -2.10 | -11.29% | 22 | 139 | 823.39% |
| ZS220520C00320000 | 2022-01-05 4:47PM EDT | 320.00 | 12.80 | 13.40 | 14.80 | -6.53 | -33.78% | 5 | 77 | 795.07% |
| ZS220520C00330000 | 2022-01-05 3:59PM EDT | 330.00 | 11.50 | 11.30 | 12.60 | -3.90 | -25.32% | 6 | 183 | 766.06% |
| ZS220520C00340000 | 2022-01-05 12:28PM EDT | 340.00 | 11.48 | 9.65 | 11.35 | -1.87 | -14.01% | 1 | 118 | 749.07% |
| ZS220520C00350000 | 2022-01-05 4:44PM EDT | 350.00 | 7.80 | 8.15 | 9.35 | -3.65 | -31.88% | 34 | 342 | 722.31% |
| ZS220520C00360000 | 2022-01-05 3:14PM EDT | 360.00 | 7.00 | 6.60 | 8.70 | -1.40 | -16.67% | 9 | 204 | 708.11% |
| ZS220520C00370000 | 2022-01-04 2:21PM EDT | 370.00 | 7.05 | 5.60 | 7.15 | 0.00 | - | 4 | 85 | 686.52% |
| ZS220520C00380000 | 2022-01-05 1:09PM EDT | 380.00 | 5.70 | 5.05 | 5.90 | -2.50 | -30.49% | 12 | 97 | 672.27% |
| ZS220520C00390000 | 2021-12-29 10:45AM EDT | 390.00 | 15.00 | 4.20 | 5.10 | 0.00 | - | 3 | 10 | 657.62% |
| ZS220520C00400000 | 2022-01-05 4:14PM EDT | 400.00 | 3.80 | 3.55 | 4.45 | -0.68 | -15.18% | 3 | 124 | 646.09% |
| ZS220520C00410000 | 2021-12-28 10:30AM EDT | 410.00 | 15.00 | 3.20 | 4.00 | 0.00 | - | 1 | 68 | 641.70% |
| ZS220520C00420000 | 2022-01-04 11:24AM EDT | 420.00 | 4.00 | 2.54 | 3.60 | 0.00 | - | 1 | 31 | 630.47% |
| ZS220520C00430000 | 2021-12-23 4:56PM EDT | 430.00 | 10.22 | 2.26 | 3.75 | 0.00 | - | 1 | 13 | 637.21% |
| ZS220520C00440000 | 2022-01-04 1:55PM EDT | 440.00 | 2.40 | 2.01 | 3.95 | 0.00 | - | 2 | 5 | 645.31% |
| ZS220520C00450000 | 2021-12-28 1:45PM EDT | 450.00 | 7.20 | 1.73 | 3.40 | 0.00 | - | 1 | 50 | 635.55% |
| ZS220520C00460000 | 2021-12-16 4:05PM EDT | 460.00 | 5.55 | 1.55 | 2.85 | 0.00 | - | 10 | 18 | 626.07% |
| ZS220520C00470000 | 2022-01-03 11:14AM EDT | 470.00 | 3.00 | 1.29 | 2.99 | 0.00 | - | 3 | 11 | 631.15% |
| ZS220520C00480000 | 2021-12-06 2:39PM EDT | 480.00 | 2.80 | 1.26 | 1.76 | 0.00 | - | 1 | 2 | 602.15% |
| ZS220520C00490000 | 2021-12-06 2:11PM EDT | 490.00 | 2.40 | 0.96 | 1.58 | 0.00 | - | 1 | 2 | 592.97% |
| ZS220520C00500000 | 2022-01-03 1:03PM EDT | 500.00 | 1.66 | 0.80 | 1.44 | 0.00 | - | 3 | 5 | 588.67% |
| ZS220520C00520000 | 2022-01-05 11:56AM EDT | 520.00 | 0.95 | 0.60 | 1.41 | -1.15 | -54.76% | 1 | 10 | 592.87% |
| ZS220520C00540000 | 2022-01-04 11:56AM EDT | 540.00 | 0.70 | 0.45 | 1.15 | 0.00 | - | 3 | 43 | 586.52% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220520P00130000 | 2022-01-05 4:29PM EDT | 130.00 | 2.00 | 1.74 | 2.33 | +1.27 | +173.97% | 1 | 30 | 101.47% |
| ZS220520P00135000 | 2021-12-31 12:13PM EDT | 135.00 | 0.96 | 1.92 | 2.56 | 0.00 | - | 2 | 4 | 75.10% |
| ZS220520P00140000 | 2022-01-04 3:04PM EDT | 140.00 | 1.45 | 2.28 | 4.30 | 0.00 | - | 1 | 27 | 56.93% |
| ZS220520P00150000 | 2022-01-04 2:52PM EDT | 150.00 | 2.50 | 3.10 | 4.40 | 0.00 | - | 10 | 21 | 0.00% |
| ZS220520P00155000 | 2021-12-14 1:23PM EDT | 155.00 | 4.00 | 3.65 | 4.10 | 0.00 | - | 1 | 21 | 0.00% |
| ZS220520P00160000 | 2021-12-15 12:08PM EDT | 160.00 | 3.30 | 4.10 | 4.55 | 0.00 | - | 1 | 20 | 0.00% |
| ZS220520P00165000 | 2021-12-08 4:14PM EDT | 165.00 | 3.00 | 4.50 | 5.15 | 0.00 | - | 1 | 0 | 0.00% |
| ZS220520P00170000 | 2021-12-23 12:36PM EDT | 170.00 | 3.30 | 5.20 | 5.80 | 0.00 | - | 2 | 1 | 0.00% |
| ZS220520P00175000 | 2021-12-06 1:29PM EDT | 175.00 | 7.00 | 4.95 | 5.20 | 0.00 | - | 10 | 14 | 0.00% |
| ZS220520P00180000 | 2022-01-05 4:20PM EDT | 180.00 | 7.02 | 6.60 | 7.30 | +3.52 | +100.57% | 1 | 17 | 0.00% |
| ZS220520P00185000 | 2022-01-04 3:10PM EDT | 185.00 | 6.00 | 7.50 | 8.35 | 0.00 | - | 3 | 6 | 0.00% |
| ZS220520P00190000 | 2022-01-05 10:55AM EDT | 190.00 | 6.10 | 8.30 | 10.30 | +0.45 | +7.96% | 3 | 6 | 0.00% |
| ZS220520P00200000 | 2022-01-05 3:39PM EDT | 200.00 | 10.10 | 10.00 | 11.05 | +2.00 | +24.69% | 4 | 264 | 0.00% |
| ZS220520P00210000 | 2022-01-04 11:06AM EDT | 210.00 | 7.25 | 12.40 | 14.70 | 0.00 | - | 1 | 81 | 0.00% |
| ZS220520P00220000 | 2022-01-05 4:20PM EDT | 220.00 | 16.26 | 14.95 | 17.15 | +3.21 | +24.60% | 7 | 259 | 0.00% |
| ZS220520P00230000 | 2022-01-05 3:37PM EDT | 230.00 | 18.30 | 18.60 | 20.45 | +8.80 | +92.63% | 8 | 31 | 0.00% |
| ZS220520P00240000 | 2022-01-05 1:25PM EDT | 240.00 | 19.57 | 22.45 | 24.25 | +1.52 | +8.42% | 2 | 603 | 0.00% |
| ZS220520P00250000 | 2022-01-05 4:59PM EDT | 250.00 | 27.35 | 26.90 | 27.75 | +5.30 | +24.04% | 223 | 247 | 0.00% |
| ZS220520P00260000 | 2022-01-05 4:27PM EDT | 260.00 | 33.55 | 30.80 | 33.10 | +16.80 | +100.30% | 274 | 317 | 0.00% |
| ZS220520P00270000 | 2022-01-05 3:50PM EDT | 270.00 | 36.91 | 36.40 | 38.15 | +6.81 | +22.62% | 19 | 211 | 0.00% |
| ZS220520P00280000 | 2022-01-05 3:36PM EDT | 280.00 | 41.95 | 41.95 | 43.95 | +9.53 | +29.40% | 7 | 2,084 | 0.00% |
| ZS220520P00290000 | 2022-01-04 3:15PM EDT | 290.00 | 43.21 | 48.05 | 50.55 | 0.00 | - | 5 | 110 | 0.00% |
| ZS220520P00300000 | 2022-01-05 4:44PM EDT | 300.00 | 58.30 | 55.35 | 58.05 | +8.47 | +17.00% | 10 | 98 | 0.00% |
| ZS220520P00310000 | 2022-01-04 4:48PM EDT | 310.00 | 50.82 | 62.20 | 64.40 | 0.00 | - | 107 | 196 | 0.00% |
| ZS220520P00320000 | 2022-01-04 4:25PM EDT | 320.00 | 59.50 | 69.95 | 72.80 | 0.00 | - | 4 | 77 | 0.00% |
| ZS220520P00330000 | 2022-01-05 3:32PM EDT | 330.00 | 77.50 | 77.55 | 80.80 | +6.88 | +9.74% | 1 | 103 | 0.00% |
| ZS220520P00340000 | 2021-12-29 3:49PM EDT | 340.00 | 47.10 | 85.50 | 88.65 | 0.00 | - | 12 | 265 | 0.00% |
| ZS220520P00360000 | 2022-01-05 11:26AM EDT | 360.00 | 94.29 | 102.70 | 106.30 | +37.44 | +65.86% | 1 | 32 | 0.00% |
| ZS220520P00370000 | 2021-12-06 2:55PM EDT | 370.00 | 109.25 | 112.20 | 115.25 | 0.00 | - | 11 | 54 | 0.00% |
| ZS220520P00380000 | 2021-12-03 1:51PM EDT | 380.00 | 90.00 | 72.95 | 75.45 | 0.00 | - | 2 | 200 | 0.00% |
| ZS220520P00390000 | 2021-11-01 12:02PM EDT | 390.00 | 88.10 | 87.05 | 89.95 | 0.00 | - | 1 | 7 | 0.00% |
| ZS220520P00400000 | 2021-12-14 1:30PM EDT | 400.00 | 128.15 | 139.55 | 142.80 | 0.00 | - | 2 | 7 | 0.00% |
| ZS220520P00410000 | 2021-11-17 4:41PM EDT | 410.00 | 77.00 | 114.90 | 118.50 | 0.00 | - | 10 | 13 | 0.00% |
| ZS220520P00420000 | 2021-12-01 10:32AM EDT | 420.00 | 81.47 | 102.75 | 106.80 | 0.00 | - | 1 | 9 | 0.00% |
| ZS220520P00430000 | 2021-12-17 2:46PM EDT | 430.00 | 134.71 | 168.05 | 171.60 | 0.00 | - | 3 | 18 | 0.00% |
| ZS220520P00440000 | 2021-11-17 4:38PM EDT | 440.00 | 100.10 | 141.75 | 144.85 | 0.00 | - | - | 5 | 0.00% |
| ZS220520P00450000 | 2021-12-23 1:36PM EDT | 450.00 | 133.00 | 187.55 | 191.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS220520P00460000 | 2021-12-03 11:16AM EDT | 460.00 | 149.00 | 141.50 | 143.80 | 0.00 | - | 1 | 1 | 0.00% |
| ZS220520P00470000 | 2021-12-17 2:52PM EDT | 470.00 | 170.25 | 207.00 | 210.60 | 0.00 | - | 5 | 4 | 0.00% |
| ZS220520P00500000 | 2021-12-21 2:35PM EDT | 500.00 | 187.40 | 236.60 | 240.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
