Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220812C00132000 | 2022-08-04 10:17AM EDT | 132.00 | 26.70 | 30.95 | 32.80 | 0.00 | - | 1 | 6 | 135.64% |
| ZS220812C00135000 | 2022-07-28 1:04PM EDT | 135.00 | 18.70 | 27.75 | 29.60 | 0.00 | - | - | 2 | 113.77% |
| ZS220812C00139000 | 2022-07-26 3:46PM EDT | 139.00 | 9.65 | 23.25 | 25.55 | 0.00 | - | - | 1 | 80.86% |
| ZS220812C00140000 | 2022-08-05 1:55PM EDT | 140.00 | 23.29 | 22.70 | 24.25 | 0.00 | - | 10 | 15 | 83.98% |
| ZS220812C00141000 | 2022-08-01 1:17PM EDT | 141.00 | 15.35 | 21.95 | 23.25 | 0.00 | - | - | 1 | 88.48% |
| ZS220812C00142000 | 2022-08-08 9:43AM EDT | 142.00 | 28.40 | 21.00 | 22.85 | 0.00 | - | 1 | 19 | 99.61% |
| ZS220812C00143000 | 2022-08-03 2:37PM EDT | 143.00 | 22.45 | 19.40 | 21.55 | 0.00 | - | 29 | 30 | 74.22% |
| ZS220812C00144000 | 2022-08-02 12:18PM EDT | 144.00 | 16.60 | 18.65 | 20.05 | 0.00 | - | 8 | 11 | 60.94% |
| ZS220812C00145000 | 2022-08-08 12:17PM EDT | 145.00 | 22.05 | 18.15 | 20.05 | -4.05 | -15.52% | 1 | 4 | 94.04% |
| ZS220812C00146000 | 2022-08-02 12:18PM EDT | 146.00 | 14.95 | 16.85 | 18.20 | 0.00 | - | 12 | 17 | 67.48% |
| ZS220812C00147000 | 2022-08-04 12:37PM EDT | 147.00 | 14.30 | 15.85 | 17.45 | 0.00 | - | - | 1 | 70.12% |
| ZS220812C00148000 | 2022-08-03 12:34PM EDT | 148.00 | 17.30 | 15.40 | 16.65 | 0.00 | - | 1 | 6 | 79.74% |
| ZS220812C00149000 | 2022-08-05 12:37PM EDT | 149.00 | 14.42 | 14.35 | 15.50 | 0.00 | - | 1 | 47 | 72.71% |
| ZS220812C00150000 | 2022-08-09 9:35AM EDT | 150.00 | 15.71 | 13.70 | 14.60 | -5.74 | -26.76% | 1 | 58 | 75.29% |
| ZS220812C00152500 | 2022-08-08 12:41PM EDT | 152.50 | 19.25 | 11.25 | 13.00 | 0.00 | - | 6 | 38 | 76.03% |
| ZS220812C00155000 | 2022-08-08 9:30AM EDT | 155.00 | 11.00 | 9.60 | 10.55 | 0.00 | - | 2 | 49 | 73.34% |
| ZS220812C00157500 | 2022-08-08 3:19PM EDT | 157.50 | 12.10 | 7.70 | 8.35 | 0.00 | - | 9 | 27 | 68.41% |
| ZS220812C00160000 | 2022-08-08 3:13PM EDT | 160.00 | 10.60 | 6.00 | 6.60 | 0.00 | - | 31 | 82 | 66.41% |
| ZS220812C00162500 | 2022-08-09 10:10AM EDT | 162.50 | 4.70 | 4.70 | 5.15 | -4.31 | -47.84% | 12 | 236 | 66.68% |
| ZS220812C00165000 | 2022-08-09 10:42AM EDT | 165.00 | 3.50 | 3.50 | 3.90 | -3.46 | -49.71% | 20 | 138 | 65.92% |
| ZS220812C00167500 | 2022-08-09 10:28AM EDT | 167.50 | 2.97 | 2.51 | 2.93 | -3.98 | -57.27% | 2 | 77 | 65.58% |
| ZS220812C00170000 | 2022-08-09 10:34AM EDT | 170.00 | 2.15 | 1.67 | 1.95 | -1.66 | -43.57% | 45 | 106 | 62.94% |
| ZS220812C00172500 | 2022-08-09 10:34AM EDT | 172.50 | 1.50 | 1.19 | 1.43 | -1.60 | -51.61% | 15 | 76 | 64.21% |
| ZS220812C00175000 | 2022-08-09 10:14AM EDT | 175.00 | 0.95 | 0.83 | 0.94 | -1.05 | -52.50% | 38 | 764 | 64.11% |
| ZS220812C00177500 | 2022-08-09 10:29AM EDT | 177.50 | 0.66 | 0.54 | 0.67 | -0.81 | -55.10% | 25 | 215 | 64.80% |
| ZS220812C00180000 | 2022-08-09 10:33AM EDT | 180.00 | 0.45 | 0.36 | 0.46 | -0.60 | -57.14% | 43 | 262 | 65.53% |
| ZS220812C00182500 | 2022-08-08 3:06PM EDT | 182.50 | 0.30 | 0.19 | 0.36 | -0.41 | -57.75% | 82 | 133 | 66.31% |
| ZS220812C00185000 | 2022-08-09 10:24AM EDT | 185.00 | 0.20 | 0.11 | 0.52 | -0.31 | -60.78% | 15 | 317 | 74.61% |
| ZS220812C00187500 | 2022-08-09 10:03AM EDT | 187.50 | 0.12 | 0.10 | 0.49 | -0.23 | -65.71% | 8 | 101 | 79.69% |
| ZS220812C00190000 | 2022-08-08 3:56PM EDT | 190.00 | 0.25 | 0.06 | 0.33 | 0.00 | - | 130 | 442 | 79.30% |
| ZS220812C00192500 | 2022-08-08 2:02PM EDT | 192.50 | 0.25 | 0.03 | 0.45 | 0.00 | - | 14 | 21 | 87.99% |
| ZS220812C00195000 | 2022-08-08 1:57PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| ZS220812C00197500 | 2022-08-08 3:44PM EDT | 197.50 | 0.09 | 0.04 | 0.20 | 0.00 | - | 44 | 43 | 88.28% |
| ZS220812C00200000 | 2022-08-08 1:19PM EDT | 200.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 66 | 62 | 76.17% |
| ZS220812C00210000 | 2022-08-08 12:27PM EDT | 210.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 10 | 99.61% |
| ZS220812C00220000 | 2022-08-08 10:13AM EDT | 220.00 | 0.04 | 0.02 | 0.19 | 0.00 | - | 30 | 11 | 126.56% |
| ZS220812C00225000 | 2022-08-08 10:15AM EDT | 225.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 2 | 19 | 129.69% |
| ZS220812C00230000 | 2022-08-08 9:53AM EDT | 230.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 30 | 52 | 131.25% |
| ZS220812C00235000 | 2022-08-09 10:13AM EDT | 235.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 1,232 | 121.88% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220812P00085000 | 2022-08-09 10:10AM EDT | 85.00 | 0.04 | 0.00 | 0.15 | +0.03 | +300.00% | 3 | 12 | 255.47% |
| ZS220812P00090000 | 2022-07-12 1:00PM EDT | 90.00 | 0.40 | 0.00 | 0.32 | 0.00 | - | 60 | 44 | 258.59% |
| ZS220812P00095000 | 2022-07-27 3:00PM EDT | 95.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 1 | 44 | 226.95% |
| ZS220812P00100000 | 2022-08-09 10:10AM EDT | 100.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 2 | 262 | 170.31% |
| ZS220812P00101000 | 2022-08-03 11:12AM EDT | 101.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 90 | 90 | 243.56% |
| ZS220812P00102000 | 2022-08-03 12:40PM EDT | 102.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 20 | 20 | 182.03% |
| ZS220812P00103000 | 2022-08-04 11:52AM EDT | 103.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | - | 10 | 205.47% |
| ZS220812P00105000 | 2022-08-05 12:21PM EDT | 105.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 6 | 8 | 165.63% |
| ZS220812P00110000 | 2022-08-08 9:44AM EDT | 110.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 76 | 150.00% |
| ZS220812P00114000 | 2022-08-05 1:24PM EDT | 114.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 25 | 25 | 164.84% |
| ZS220812P00115000 | 2022-08-08 2:38PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 116 | 50.00% |
| ZS220812P00118000 | 2022-08-05 3:37PM EDT | 118.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 41 | 34 | 173.83% |
| ZS220812P00120000 | 2022-08-08 9:54AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 115 | 50.00% |
| ZS220812P00124000 | 2022-08-04 2:20PM EDT | 124.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 10 | 11 | 131.25% |
| ZS220812P00125000 | 2022-08-08 12:07PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 45 | 147.46% |
| ZS220812P00126000 | 2022-08-03 10:45AM EDT | 126.00 | 0.34 | 0.00 | 0.33 | 0.00 | - | 2 | 2 | 124.61% |
| ZS220812P00128000 | 2022-08-04 10:27AM EDT | 128.00 | 0.37 | 0.00 | 2.13 | 0.00 | - | 2 | 5 | 172.27% |
| ZS220812P00129000 | 2022-08-08 11:06AM EDT | 129.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 8 | 8 | 100.00% |
| ZS220812P00130000 | 2022-08-04 3:48PM EDT | 130.00 | 0.36 | 0.00 | 0.21 | 0.00 | - | 2 | 11 | 104.10% |
| ZS220812P00131000 | 2022-08-03 1:05PM EDT | 131.00 | 0.47 | 0.00 | 1.07 | 0.00 | - | 1 | 1 | 135.35% |
| ZS220812P00132000 | 2022-08-08 1:12PM EDT | 132.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 111 | 112 | 94.92% |
| ZS220812P00135000 | 2022-08-08 2:49PM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 213 | 269 | 91.41% |
| ZS220812P00136000 | 2022-08-05 3:35PM EDT | 136.00 | 0.06 | 0.00 | 0.06 | -0.33 | -84.62% | 1 | 5 | 72.66% |
| ZS220812P00137000 | 2022-08-08 12:08PM EDT | 137.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 142 | 190 | 74.61% |
| ZS220812P00138000 | 2022-08-05 11:04AM EDT | 138.00 | 0.53 | 0.00 | 1.10 | 0.00 | - | 5 | 24 | 109.77% |
| ZS220812P00139000 | 2022-08-08 12:44PM EDT | 139.00 | 0.08 | 0.01 | 1.04 | 0.00 | - | 5,744 | 5,343 | 104.93% |
| ZS220812P00140000 | 2022-08-09 10:10AM EDT | 140.00 | 0.10 | 0.02 | 0.11 | +0.05 | +100.00% | 2 | 296 | 68.95% |
| ZS220812P00141000 | 2022-08-08 3:48PM EDT | 141.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 2,141 | 2,126 | 73.83% |
| ZS220812P00142000 | 2022-08-05 3:58PM EDT | 142.00 | 0.65 | 0.01 | 0.40 | 0.00 | - | 3 | 48 | 76.76% |
| ZS220812P00143000 | 2022-08-09 9:49AM EDT | 143.00 | 0.13 | 0.00 | 0.43 | +0.01 | +8.33% | 1 | 2,373 | 74.22% |
| ZS220812P00144000 | 2022-08-09 10:28AM EDT | 144.00 | 0.18 | 0.06 | 0.47 | 0.00 | - | 1 | 53 | 74.12% |
| ZS220812P00145000 | 2022-08-08 3:13PM EDT | 145.00 | 0.19 | 0.08 | 0.46 | 0.00 | - | 1,538 | 1,544 | 71.09% |
| ZS220812P00146000 | 2022-08-08 3:05PM EDT | 146.00 | 0.23 | 0.09 | 0.52 | 0.00 | - | 2,484 | 2,449 | 69.63% |
| ZS220812P00147000 | 2022-08-09 10:41AM EDT | 147.00 | 0.37 | 0.16 | 0.57 | +0.08 | +27.59% | 2 | 3,643 | 69.04% |
| ZS220812P00148000 | 2022-08-08 12:45PM EDT | 148.00 | 0.37 | 0.36 | 0.61 | 0.00 | - | 29 | 42 | 70.31% |
| ZS220812P00149000 | 2022-08-09 10:42AM EDT | 149.00 | 0.61 | 0.58 | 0.64 | +0.16 | +35.56% | 2 | 379 | 70.95% |
| ZS220812P00150000 | 2022-08-09 10:41AM EDT | 150.00 | 0.76 | 0.66 | 0.75 | +0.26 | +52.00% | 40 | 8,551 | 70.07% |
| ZS220812P00152500 | 2022-08-09 10:27AM EDT | 152.50 | 1.01 | 1.06 | 1.22 | +0.30 | +42.25% | 13 | 1,008 | 71.00% |
| ZS220812P00155000 | 2022-08-09 10:29AM EDT | 155.00 | 1.45 | 1.49 | 1.71 | +0.34 | +30.63% | 8 | 283 | 69.19% |
| ZS220812P00157500 | 2022-08-09 10:41AM EDT | 157.50 | 2.22 | 2.03 | 2.38 | +0.80 | +56.34% | 11 | 113 | 67.38% |
| ZS220812P00160000 | 2022-08-09 10:27AM EDT | 160.00 | 2.97 | 2.82 | 3.05 | +1.14 | +62.30% | 8 | 90 | 64.80% |
| ZS220812P00162500 | 2022-08-09 10:28AM EDT | 162.50 | 4.05 | 3.80 | 4.25 | +1.60 | +65.31% | 2 | 167 | 64.62% |
| ZS220812P00165000 | 2022-08-09 10:10AM EDT | 165.00 | 5.25 | 5.05 | 5.60 | +1.80 | +52.17% | 34 | 94 | 64.21% |
| ZS220812P00167500 | 2022-08-09 10:17AM EDT | 167.50 | 6.70 | 6.50 | 7.20 | +2.50 | +59.52% | 6 | 39 | 63.87% |
| ZS220812P00170000 | 2022-08-09 9:46AM EDT | 170.00 | 6.35 | 8.20 | 8.85 | +0.80 | +14.41% | 6 | 87 | 62.52% |
| ZS220812P00172500 | 2022-08-08 2:04PM EDT | 172.50 | 10.35 | 10.15 | 10.75 | +4.05 | +64.29% | 1 | 25 | 62.18% |
| ZS220812P00175000 | 2022-08-09 9:35AM EDT | 175.00 | 12.00 | 12.10 | 12.80 | +3.15 | +35.59% | 2 | 67 | 59.72% |
| ZS220812P00177500 | 2022-08-08 2:04PM EDT | 177.50 | 9.50 | 14.20 | 15.30 | 0.00 | - | 24 | 20 | 61.82% |
| ZS220812P00180000 | 2022-08-08 2:05PM EDT | 180.00 | 12.30 | 16.60 | 17.90 | 0.00 | - | 11 | 11 | 69.19% |
| ZS220812P00182500 | 2022-08-03 10:14AM EDT | 182.50 | 19.05 | 18.75 | 20.40 | 0.00 | - | 1 | 1 | 69.14% |
| ZS220812P00185000 | 2022-08-09 10:22AM EDT | 185.00 | 21.83 | 21.20 | 23.10 | +8.33 | +61.70% | 10 | 15 | 79.00% |
| ZS220812P00190000 | 2022-08-09 10:22AM EDT | 190.00 | 26.84 | 25.90 | 27.80 | -12.13 | -31.13% | 10 | 10 | 72.07% |
| ZS220812P00235000 | 2022-08-08 9:43AM EDT | 235.00 | 64.90 | 70.80 | 72.85 | 0.00 | - | 1 | 0 | 146.09% |
© 2022 Yahoo. All rights reserved.
