UK markets open in 18 minutes
NIKKEI 225
26,490.53 +382.88 (+1.47%) HANG SENG
21,556.01 -30.65 (-0.14%) CRUDE OIL
98.78 +0.25 (+0.25%) GOLD FUTURES
1,743.10 +6.60 (+0.38%) DOW
31,037.68 +69.86 (+0.23%) BTC-GBP
17,010.88 +254.81 (+1.52%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220708C00135000 | 2022-07-05 11:12AM EDT | 135.00 | 25.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS220708C00138000 | 2022-06-30 10:23AM EDT | 138.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS220708C00140000 | 2022-06-30 9:34AM EDT | 140.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS220708C00141000 | 2022-07-05 3:30PM EDT | 141.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS220708C00143000 | 2022-06-30 2:27PM EDT | 143.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS220708C00144000 | 2022-06-29 9:32AM EDT | 144.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS220708C00145000 | 2022-07-06 9:34AM EDT | 145.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS220708C00146000 | 2022-06-30 10:26AM EDT | 146.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS220708C00147000 | 2022-06-30 11:03AM EDT | 147.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS220708C00148000 | 2022-06-30 9:31AM EDT | 148.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS220708C00149000 | 2022-07-05 12:19PM EDT | 149.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS220708C00150000 | 2022-07-06 3:59PM EDT | 150.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS220708C00152500 | 2022-07-05 12:55PM EDT | 152.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZS220708C00155000 | 2022-07-06 1:24PM EDT | 155.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS220708C00157500 | 2022-07-06 9:52AM EDT | 157.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS220708C00160000 | 2022-07-06 2:19PM EDT | 160.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ZS220708C00162500 | 2022-07-06 2:40PM EDT | 162.50 | 4.78 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| ZS220708C00165000 | 2022-07-06 3:53PM EDT | 165.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| ZS220708C00167500 | 2022-07-06 3:25PM EDT | 167.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| ZS220708C00170000 | 2022-07-06 2:48PM EDT | 170.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
| ZS220708C00172500 | 2022-07-06 3:40PM EDT | 172.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| ZS220708C00175000 | 2022-07-06 3:40PM EDT | 175.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| ZS220708C00177500 | 2022-07-06 3:40PM EDT | 177.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| ZS220708C00180000 | 2022-07-06 11:32AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ZS220708C00185000 | 2022-07-06 12:15PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ZS220708C00190000 | 2022-07-05 3:27PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ZS220708C00195000 | 2022-07-01 10:35AM EDT | 195.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS220708C00200000 | 2022-06-30 1:50PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| ZS220708C00205000 | 2022-06-27 1:46PM EDT | 205.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ZS220708C00210000 | 2022-06-27 1:47PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| ZS220708C00215000 | 2022-06-27 1:47PM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS220708C00220000 | 2022-06-21 10:33AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| ZS220708C00225000 | 2022-07-05 11:44AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220708P00070000 | 2022-05-27 10:45AM EDT | 70.00 | 0.49 | 0.00 | 1.18 | 0.00 | - | 2 | 1 | 617.58% |
| ZS220708P00080000 | 2022-06-23 1:25PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS220708P00095000 | 2022-06-30 9:33AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZS220708P00100000 | 2022-07-06 10:35AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| ZS220708P00110000 | 2022-07-05 3:40PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS220708P00115000 | 2022-06-30 11:38AM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS220708P00120000 | 2022-07-05 3:41PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS220708P00125000 | 2022-07-01 3:50PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| ZS220708P00130000 | 2022-07-05 12:20PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ZS220708P00134000 | 2022-07-05 12:23PM EDT | 134.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ZS220708P00135000 | 2022-07-06 10:06AM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ZS220708P00136000 | 2022-07-06 10:12AM EDT | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS220708P00137000 | 2022-07-05 9:30AM EDT | 137.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS220708P00138000 | 2022-07-06 2:37PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ZS220708P00139000 | 2022-07-06 11:54AM EDT | 139.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZS220708P00140000 | 2022-07-06 3:52PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ZS220708P00141000 | 2022-07-06 1:05PM EDT | 141.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| ZS220708P00142000 | 2022-07-06 11:29AM EDT | 142.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ZS220708P00143000 | 2022-07-06 3:20PM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| ZS220708P00144000 | 2022-07-06 9:46AM EDT | 144.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS220708P00145000 | 2022-07-06 3:19PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ZS220708P00146000 | 2022-07-06 2:50PM EDT | 146.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ZS220708P00147000 | 2022-07-05 1:45PM EDT | 147.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| ZS220708P00148000 | 2022-07-06 3:54PM EDT | 148.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZS220708P00149000 | 2022-07-06 1:06PM EDT | 149.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ZS220708P00150000 | 2022-07-06 3:52PM EDT | 150.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| ZS220708P00152500 | 2022-07-06 3:20PM EDT | 152.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| ZS220708P00155000 | 2022-07-06 3:20PM EDT | 155.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| ZS220708P00157500 | 2022-07-06 3:44PM EDT | 157.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| ZS220708P00160000 | 2022-07-06 3:51PM EDT | 160.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| ZS220708P00162500 | 2022-07-06 3:57PM EDT | 162.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| ZS220708P00165000 | 2022-07-06 1:24PM EDT | 165.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ZS220708P00167500 | 2022-07-06 3:02PM EDT | 167.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS220708P00170000 | 2022-07-06 3:59PM EDT | 170.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZS220708P00172500 | 2022-07-05 3:36PM EDT | 172.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS220708P00175000 | 2022-06-30 3:53PM EDT | 175.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS220708P00180000 | 2022-07-05 9:35AM EDT | 180.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
