Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220128C00240000 | 2021-12-15 9:50AM EST | 240.00 | 54.95 | 28.05 | 30.15 | 0.00 | - | - | 1 | 228.96% |
| ZS220128C00270000 | 2022-01-05 3:56PM EST | 270.00 | 10.95 | 10.40 | 11.65 | -5.50 | -33.43% | 9 | 2 | 170.86% |
| ZS220128C00275000 | 2022-01-04 3:16PM EST | 275.00 | 14.60 | 8.60 | 9.70 | 0.00 | - | 5 | 28 | 165.50% |
| ZS220128C00280000 | 2022-01-05 12:01PM EST | 280.00 | 8.05 | 7.00 | 7.65 | -6.45 | -44.48% | 13 | 56 | 158.79% |
| ZS220128C00285000 | 2022-01-05 3:27PM EST | 285.00 | 4.65 | 5.70 | 6.50 | -7.40 | -61.41% | 67 | 63 | 156.13% |
| ZS220128C00290000 | 2022-01-05 12:15PM EST | 290.00 | 5.60 | 4.70 | 5.40 | -1.45 | -20.57% | 1 | 13 | 153.78% |
| ZS220128C00295000 | 2022-01-05 12:01PM EST | 295.00 | 5.10 | 3.55 | 4.40 | -2.80 | -35.44% | 4 | 24 | 149.41% |
| ZS220128C00300000 | 2022-01-05 12:44PM EST | 300.00 | 3.15 | 3.00 | 3.55 | -3.05 | -49.19% | 3 | 61 | 148.05% |
| ZS220128C00305000 | 2022-01-05 3:04PM EST | 305.00 | 2.24 | 2.03 | 3.20 | -2.06 | -47.91% | 3 | 28 | 145.70% |
| ZS220128C00310000 | 2022-01-04 3:48PM EST | 310.00 | 4.35 | 1.53 | 2.59 | 0.00 | - | 25 | 40 | 143.38% |
| ZS220128C00315000 | 2022-01-05 3:55PM EST | 315.00 | 1.75 | 1.36 | 2.37 | -1.60 | -47.76% | 4 | 16 | 146.29% |
| ZS220128C00320000 | 2022-01-04 3:50PM EST | 320.00 | 2.65 | 1.05 | 2.08 | 0.00 | - | 2 | 19 | 146.48% |
| ZS220128C00325000 | 2022-01-05 10:41AM EST | 325.00 | 1.48 | 0.99 | 1.50 | -0.27 | -15.43% | 4 | 223 | 145.02% |
| ZS220128C00330000 | 2022-01-05 12:39PM EST | 330.00 | 0.93 | 0.71 | 1.41 | -0.57 | -38.00% | 24 | 37 | 145.80% |
| ZS220128C00335000 | 2022-01-03 3:13PM EST | 335.00 | 3.30 | 0.49 | 1.57 | 0.00 | - | 13 | 13 | 150.39% |
| ZS220128C00340000 | 2022-01-03 10:53AM EST | 340.00 | 3.50 | 0.29 | 1.56 | 0.00 | - | 3 | 11 | 152.49% |
| ZS220128C00345000 | 2022-01-05 10:39AM EST | 345.00 | 2.16 | 0.29 | 1.95 | +1.20 | +125.00% | 1 | 3 | 163.43% |
| ZS220128C00350000 | 2022-01-05 1:46PM EST | 350.00 | 0.70 | 0.14 | 1.67 | -0.74 | -51.39% | 1 | 10 | 161.87% |
| ZS220128C00355000 | 2021-12-28 1:43PM EST | 355.00 | 5.21 | 0.01 | 1.28 | 0.00 | - | - | 1 | 157.13% |
| ZS220128C00360000 | 2022-01-05 10:41AM EST | 360.00 | 0.59 | 0.01 | 0.89 | -0.48 | -44.86% | 1 | 4 | 152.64% |
| ZS220128C00365000 | 2021-12-31 12:11PM EST | 365.00 | 2.63 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 181.59% |
| ZS220128C00370000 | 2021-12-23 10:38AM EST | 370.00 | 4.42 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 172.07% |
| ZS220128C00375000 | 2022-01-03 12:04PM EST | 375.00 | 1.00 | 0.00 | 2.07 | 0.00 | - | 2 | 1 | 189.70% |
| ZS220128C00380000 | 2021-12-27 10:26AM EST | 380.00 | 2.80 | 0.00 | 1.06 | 0.00 | - | - | 1 | 173.73% |
| ZS220128C00390000 | 2022-01-05 2:48PM EST | 390.00 | 0.35 | 0.00 | 1.52 | -0.05 | -12.50% | 23 | 6 | 192.48% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220128P00180000 | 2021-12-30 3:15PM EST | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 108 | 20 | 50.00% |
| ZS220128P00185000 | 2021-12-28 2:07PM EST | 185.00 | 0.30 | 0.00 | 0.89 | 0.00 | - | 22 | 0 | 116.11% |
| ZS220128P00195000 | 2021-12-31 3:45PM EST | 195.00 | 0.27 | 0.60 | 1.99 | 0.00 | - | 5 | 5 | 121.83% |
| ZS220128P00200000 | 2022-01-03 3:04PM EST | 200.00 | 0.64 | 1.25 | 2.52 | 0.00 | - | 105 | 105 | 122.46% |
| ZS220128P00220000 | 2022-01-05 10:53AM EST | 220.00 | 1.39 | 2.49 | 3.50 | +0.47 | +51.09% | 4 | 15 | 89.16% |
| ZS220128P00225000 | 2022-01-05 3:25PM EST | 225.00 | 4.00 | 3.60 | 4.70 | +2.39 | +148.45% | 30 | 1 | 88.18% |
| ZS220128P00230000 | 2022-01-05 3:25PM EST | 230.00 | 4.72 | 4.15 | 4.90 | +1.25 | +36.02% | 46 | 0 | 77.11% |
| ZS220128P00240000 | 2022-01-05 3:50PM EST | 240.00 | 7.05 | 6.35 | 6.90 | +3.30 | +88.00% | 36 | 61 | 61.32% |
| ZS220128P00245000 | 2022-01-04 12:43PM EST | 245.00 | 3.90 | 7.50 | 8.35 | 0.00 | - | 32 | 35 | 50.42% |
| ZS220128P00250000 | 2022-01-05 3:38PM EST | 250.00 | 10.35 | 9.10 | 10.85 | +5.45 | +111.22% | 34 | 108 | 47.51% |
| ZS220128P00255000 | 2022-01-05 3:53PM EST | 255.00 | 11.35 | 10.85 | 12.25 | +4.40 | +63.31% | 3 | 28 | 0.00% |
| ZS220128P00260000 | 2022-01-05 3:08PM EST | 260.00 | 13.95 | 12.95 | 13.75 | +6.40 | +84.77% | 7 | 34 | 0.00% |
| ZS220128P00265000 | 2022-01-05 3:55PM EST | 265.00 | 16.00 | 15.50 | 16.30 | +6.97 | +77.19% | 7 | 47 | 0.00% |
| ZS220128P00270000 | 2022-01-05 1:28PM EST | 270.00 | 16.00 | 17.80 | 19.10 | +5.07 | +46.39% | 3 | 44 | 0.00% |
| ZS220128P00275000 | 2022-01-05 3:19PM EST | 275.00 | 23.10 | 20.95 | 22.20 | +11.10 | +92.50% | 27 | 46 | 0.00% |
| ZS220128P00280000 | 2022-01-05 1:06PM EST | 280.00 | 21.70 | 24.25 | 25.60 | +4.10 | +23.30% | 2 | 135 | 0.00% |
| ZS220128P00285000 | 2022-01-04 3:18PM EST | 285.00 | 17.70 | 27.35 | 29.80 | 0.00 | - | 10 | 17 | 0.00% |
| ZS220128P00290000 | 2022-01-04 2:57PM EST | 290.00 | 23.15 | 31.20 | 34.50 | 0.00 | - | 3 | 11 | 0.00% |
| ZS220128P00295000 | 2022-01-04 10:27AM EST | 295.00 | 19.00 | 35.45 | 38.25 | 0.00 | - | 5 | 23 | 0.00% |
| ZS220128P00300000 | 2022-01-05 10:44AM EST | 300.00 | 32.08 | 39.40 | 42.40 | +4.25 | +15.27% | 10 | 28 | 0.00% |
| ZS220128P00305000 | 2022-01-04 10:50AM EST | 305.00 | 27.00 | 43.50 | 46.90 | 0.00 | - | 4 | 6 | 0.00% |
| ZS220128P00310000 | 2022-01-04 1:12PM EST | 310.00 | 39.26 | 48.50 | 51.85 | 0.00 | - | 3 | 12 | 0.00% |
| ZS220128P00315000 | 2022-01-03 12:29PM EST | 315.00 | 20.40 | 52.60 | 55.95 | 0.00 | - | 3 | 7 | 0.00% |
| ZS220128P00320000 | 2022-01-05 12:13PM EST | 320.00 | 52.00 | 57.15 | 60.95 | +10.85 | +26.37% | 1 | 4 | 0.00% |
| ZS220128P00325000 | 2021-12-31 12:11PM EST | 325.00 | 15.26 | 61.95 | 65.90 | 0.00 | - | 1 | 13 | 0.00% |
| ZS220128P00330000 | 2022-01-03 10:00AM EST | 330.00 | 29.00 | 66.90 | 70.45 | 0.00 | - | 1 | 15 | 0.00% |
| ZS220128P00345000 | 2021-12-13 12:02AM EST | 345.00 | 47.90 | 81.50 | 85.25 | 0.00 | - | - | 4 | 0.00% |
| ZS220128P00355000 | 2021-12-21 2:35PM EST | 355.00 | 43.58 | 91.40 | 95.15 | 0.00 | - | - | 5 | 0.00% |
| ZS220128P00365000 | 2021-12-23 11:35AM EST | 365.00 | 46.36 | 101.25 | 104.95 | 0.00 | - | 1 | 1 | 0.00% |
| ZS220128P00390000 | 2021-12-22 11:38AM EST | 390.00 | 73.35 | 126.05 | 130.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
