Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221118C00070000 | 2022-05-16 11:28AM EDT | 70.00 | 76.90 | 80.25 | 83.40 | 0.00 | - | - | 3 | 0.00% |
| ZS221118C00090000 | 2022-05-16 10:32AM EDT | 90.00 | 64.85 | 63.95 | 66.45 | 0.00 | - | - | 5 | 0.00% |
| ZS221118C00130000 | 2022-06-03 11:16AM EDT | 130.00 | 42.57 | 51.60 | 53.85 | 0.00 | - | 1 | 2 | 73.72% |
| ZS221118C00135000 | 2022-06-13 12:26PM EDT | 135.00 | 31.30 | 48.40 | 50.55 | 0.00 | - | 1 | 0 | 73.29% |
| ZS221118C00145000 | 2022-05-31 3:30PM EDT | 145.00 | 33.13 | 41.65 | 44.70 | 0.00 | - | 1 | 2 | 71.85% |
| ZS221118C00150000 | 2022-06-08 11:19AM EDT | 150.00 | 39.45 | 38.65 | 40.85 | 0.00 | - | 1 | 111 | 69.90% |
| ZS221118C00155000 | 2022-06-17 3:20PM EDT | 155.00 | 22.24 | 35.80 | 37.75 | 0.00 | - | 1 | 10 | 68.87% |
| ZS221118C00160000 | 2022-06-24 9:58AM EDT | 160.00 | 33.72 | 33.85 | 35.10 | +5.80 | +20.77% | 1 | 34 | 69.20% |
| ZS221118C00165000 | 2022-06-13 3:30PM EDT | 165.00 | 17.75 | 31.25 | 32.50 | 0.00 | - | 8 | 6 | 68.45% |
| ZS221118C00170000 | 2022-06-23 1:21PM EDT | 170.00 | 23.10 | 28.80 | 30.05 | 0.00 | - | 1 | 4 | 67.76% |
| ZS221118C00175000 | 2022-06-24 10:49AM EDT | 175.00 | 26.68 | 26.45 | 27.60 | +3.88 | +17.02% | 1 | 55 | 66.89% |
| ZS221118C00180000 | 2022-06-24 1:08PM EDT | 180.00 | 23.10 | 24.20 | 25.20 | +3.90 | +20.31% | 2 | 14 | 65.92% |
| ZS221118C00185000 | 2022-06-24 2:44PM EDT | 185.00 | 22.15 | 22.20 | 23.30 | +4.65 | +26.57% | 3 | 20 | 65.54% |
| ZS221118C00190000 | 2022-06-22 1:53PM EDT | 190.00 | 13.50 | 20.30 | 21.35 | 0.00 | - | 11 | 27 | 64.94% |
| ZS221118C00195000 | 2022-06-23 12:34PM EDT | 195.00 | 14.85 | 18.50 | 19.45 | 0.00 | - | 1 | 5 | 64.24% |
| ZS221118C00200000 | 2022-06-23 12:15PM EDT | 200.00 | 13.40 | 16.85 | 17.75 | 0.00 | - | 3 | 23 | 63.68% |
| ZS221118C00210000 | 2022-06-24 10:02AM EDT | 210.00 | 14.16 | 13.90 | 14.80 | +5.16 | +57.33% | 1 | 90 | 62.76% |
| ZS221118C00220000 | 2022-06-22 12:21PM EDT | 220.00 | 6.95 | 11.45 | 12.25 | 0.00 | - | 1 | 1,225 | 61.97% |
| ZS221118C00230000 | 2022-06-23 3:54PM EDT | 230.00 | 8.05 | 9.30 | 10.60 | 0.00 | - | 5 | 44 | 61.83% |
| ZS221118C00240000 | 2022-06-24 10:40AM EDT | 240.00 | 8.20 | 7.65 | 8.55 | +4.35 | +112.99% | 2 | 49 | 61.01% |
| ZS221118C00250000 | 2022-06-23 3:39PM EDT | 250.00 | 5.40 | 6.15 | 6.90 | 0.00 | - | 106 | 107 | 60.14% |
| ZS221118C00260000 | 2022-06-24 10:17AM EDT | 260.00 | 5.30 | 4.95 | 5.70 | +2.46 | +86.62% | 1 | 373 | 59.70% |
| ZS221118C00270000 | 2022-06-10 10:20AM EDT | 270.00 | 3.15 | 3.90 | 4.65 | 0.00 | - | 1 | 12 | 59.08% |
| ZS221118C00280000 | 2022-06-06 11:16AM EDT | 280.00 | 2.53 | 3.15 | 3.75 | 0.00 | - | 1 | 114 | 58.64% |
| ZS221118C00290000 | 2022-06-10 10:48AM EDT | 290.00 | 2.02 | 2.53 | 3.20 | 0.00 | - | 3 | 29 | 58.68% |
| ZS221118C00300000 | 2022-05-06 12:18PM EDT | 300.00 | 4.75 | 1.74 | 2.05 | 0.00 | - | 12 | 13 | 55.86% |
| ZS221118C00310000 | 2022-05-24 3:18PM EDT | 310.00 | 1.04 | 1.07 | 1.93 | 0.00 | - | 4 | 14 | 55.54% |
| ZS221118C00320000 | 2022-06-24 11:04AM EDT | 320.00 | 1.49 | 1.32 | 1.82 | +0.54 | +56.84% | 1 | 3 | 58.26% |
| ZS221118C00330000 | 2022-06-13 10:30AM EDT | 330.00 | 0.78 | 0.86 | 1.51 | 0.00 | - | 2 | 9 | 57.30% |
| ZS221118C00340000 | 2022-06-13 10:29AM EDT | 340.00 | 0.70 | 0.73 | 1.31 | 0.00 | - | 2 | 10 | 57.74% |
| ZS221118C00350000 | 2022-06-13 10:29AM EDT | 350.00 | 0.61 | 0.50 | 1.12 | 0.00 | - | 2 | 17 | 57.40% |
| ZS221118C00360000 | 2022-06-13 10:32AM EDT | 360.00 | 0.51 | 0.33 | 0.97 | 0.00 | - | 8 | 55 | 57.15% |
| ZS221118C00370000 | 2022-06-13 10:29AM EDT | 370.00 | 0.42 | 0.13 | 0.93 | 0.00 | - | 4 | 17 | 57.08% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221118P00065000 | 2022-06-22 3:37PM EDT | 65.00 | 1.84 | 0.73 | 1.49 | 0.00 | - | 2 | 9 | 90.33% |
| ZS221118P00070000 | 2022-06-22 11:15AM EDT | 70.00 | 2.05 | 1.23 | 1.80 | 0.00 | - | 3 | 16 | 89.67% |
| ZS221118P00075000 | 2022-06-14 11:35AM EDT | 75.00 | 3.75 | 1.61 | 2.19 | 0.00 | - | 1 | 21 | 87.89% |
| ZS221118P00080000 | 2022-06-24 2:42PM EDT | 80.00 | 2.44 | 2.14 | 2.64 | -2.11 | -46.37% | 1 | 25 | 86.55% |
| ZS221118P00085000 | 2022-06-23 3:50PM EDT | 85.00 | 3.20 | 2.61 | 3.15 | 0.00 | - | 4 | 6 | 84.66% |
| ZS221118P00090000 | 2022-06-22 3:52PM EDT | 90.00 | 5.05 | 3.25 | 3.60 | 0.00 | - | 1 | 99 | 82.76% |
| ZS221118P00095000 | 2022-06-24 1:05PM EDT | 95.00 | 4.25 | 3.85 | 4.40 | -1.80 | -29.75% | 6 | 75 | 81.47% |
| ZS221118P00100000 | 2022-06-15 12:02PM EDT | 100.00 | 8.10 | 4.45 | 5.15 | 0.00 | - | 1 | 14 | 79.60% |
| ZS221118P00105000 | 2022-06-22 3:52PM EDT | 105.00 | 8.25 | 5.30 | 5.80 | 0.00 | - | 1 | 225 | 77.78% |
| ZS221118P00110000 | 2022-06-15 1:23PM EDT | 110.00 | 11.05 | 6.35 | 7.05 | 0.00 | - | 3 | 74 | 77.47% |
| ZS221118P00115000 | 2022-06-24 1:28PM EDT | 115.00 | 7.87 | 7.30 | 7.90 | -4.73 | -37.54% | 10 | 170 | 75.59% |
| ZS221118P00120000 | 2022-06-24 9:30AM EDT | 120.00 | 9.65 | 8.35 | 9.30 | -7.35 | -43.24% | 1 | 47 | 74.66% |
| ZS221118P00125000 | 2022-06-24 1:27PM EDT | 125.00 | 10.25 | 9.60 | 10.50 | -3.55 | -25.72% | 10 | 13 | 73.34% |
| ZS221118P00130000 | 2022-06-22 3:51PM EDT | 130.00 | 16.55 | 11.00 | 11.95 | 0.00 | - | 2 | 36 | 72.35% |
| ZS221118P00135000 | 2022-06-17 2:03PM EDT | 135.00 | 20.49 | 12.45 | 13.60 | 0.00 | - | 1 | 6 | 71.39% |
| ZS221118P00140000 | 2022-06-24 11:14AM EDT | 140.00 | 15.05 | 14.00 | 15.25 | -8.15 | -35.13% | 2 | 29 | 70.23% |
| ZS221118P00145000 | 2022-06-23 12:55PM EDT | 145.00 | 20.14 | 15.80 | 17.05 | 0.00 | - | 2 | 11 | 69.31% |
| ZS221118P00150000 | 2022-06-23 1:06PM EDT | 150.00 | 22.40 | 17.65 | 18.70 | 0.00 | - | 2 | 111 | 67.93% |
| ZS221118P00155000 | 2022-06-21 3:30PM EDT | 155.00 | 27.25 | 19.65 | 20.90 | 0.00 | - | 2 | 16 | 67.15% |
| ZS221118P00160000 | 2022-06-23 1:06PM EDT | 160.00 | 27.35 | 21.85 | 23.35 | 0.00 | - | 3 | 24 | 66.61% |
| ZS221118P00165000 | 2022-06-23 12:18PM EDT | 165.00 | 29.20 | 24.20 | 25.55 | 0.00 | - | 2 | 22 | 65.62% |
| ZS221118P00170000 | 2022-06-23 1:06PM EDT | 170.00 | 32.95 | 26.55 | 28.25 | 0.00 | - | 3 | 10 | 64.92% |
| ZS221118P00175000 | 2022-06-23 3:22PM EDT | 175.00 | 33.95 | 29.25 | 30.95 | 0.00 | - | 6 | 23 | 64.33% |
| ZS221118P00180000 | 2022-06-09 2:13PM EDT | 180.00 | 37.15 | 32.10 | 33.70 | 0.00 | - | 2 | 27 | 63.67% |
| ZS221118P00185000 | 2022-06-23 12:55PM EDT | 185.00 | 42.58 | 35.00 | 36.45 | 0.00 | - | 1 | 6 | 62.77% |
| ZS221118P00190000 | 2022-05-09 9:30AM EDT | 190.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS221118P00195000 | 2022-06-24 10:43AM EDT | 195.00 | 42.22 | 41.25 | 42.80 | -9.76 | -18.78% | 2 | 16 | 61.62% |
| ZS221118P00200000 | 2022-06-24 10:43AM EDT | 200.00 | 45.53 | 44.45 | 46.25 | -31.65 | -41.01% | 2 | 7 | 61.04% |
| ZS221118P00210000 | 2022-05-12 10:49AM EDT | 210.00 | 79.18 | 63.55 | 65.65 | 0.00 | - | 1 | 6 | 88.91% |
| ZS221118P00220000 | 2022-06-13 9:44AM EDT | 220.00 | 79.54 | 58.95 | 60.65 | 0.00 | - | 4 | 4 | 58.81% |
| ZS221118P00230000 | 2022-06-13 9:44AM EDT | 230.00 | 88.37 | 66.60 | 69.60 | 0.00 | - | 4 | 4 | 59.03% |
| ZS221118P00240000 | 2022-05-09 9:30AM EDT | 240.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| ZS221118P00260000 | 2022-05-27 10:55AM EDT | 260.00 | 107.35 | 91.85 | 94.50 | 0.00 | - | 2 | 2 | 54.80% |
| ZS221118P00270000 | 2022-04-26 2:33PM EDT | 270.00 | 74.79 | 127.00 | 131.40 | 0.00 | - | - | 3 | 128.35% |
| ZS221118P00280000 | 2022-06-13 9:56AM EDT | 280.00 | 138.24 | 110.50 | 113.05 | 0.00 | - | 2 | 2 | 54.66% |
| ZS221118P00300000 | 2022-06-22 12:19PM EDT | 300.00 | 148.24 | 129.60 | 132.05 | 0.00 | - | 5 | 10 | 54.32% |
| ZS221118P00310000 | 2022-05-12 2:00PM EDT | 310.00 | 175.27 | 154.65 | 158.25 | 0.00 | - | 1 | 1 | 110.95% |
| ZS221118P00330000 | 2022-03-29 3:58PM EDT | 330.00 | 97.24 | 120.05 | 123.35 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
