UK markets closed
NIKKEI 225
27,049.47 +178.17 (+0.66%) HANG SENG
22,418.97 +189.47 (+0.85%) CRUDE OIL
111.85 +0.09 (+0.08%) GOLD FUTURES
1,821.30 +0.10 (+0.01%) DOW
30,946.99 -491.31 (-1.56%) BTC-GBP
16,695.74 -468.13 (-2.73%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220701C00065000 | 2022-05-26 9:53AM EDT | 65.00 | 72.00 | 103.55 | 106.55 | 0.00 | - | - | 1 | 1,153.96% |
| ZS220701C00085000 | 2022-05-27 9:32AM EDT | 85.00 | 74.00 | 83.70 | 86.70 | 0.00 | - | 1 | 1 | 875.00% |
| ZS220701C00125000 | 2022-05-18 2:03PM EDT | 125.00 | 17.50 | 21.20 | 22.75 | 0.00 | - | - | 2 | 0.00% |
| ZS220701C00130000 | 2022-06-24 9:37AM EDT | 130.00 | 36.88 | 23.35 | 27.10 | 0.00 | - | 1 | 10 | 101.17% |
| ZS220701C00134000 | 2022-06-21 11:15AM EDT | 134.00 | 20.00 | 20.75 | 23.15 | 0.00 | - | 2 | 2 | 117.29% |
| ZS220701C00135000 | 2022-06-27 10:25AM EDT | 135.00 | 30.11 | 19.75 | 22.20 | 0.00 | - | 4 | 10 | 113.72% |
| ZS220701C00139000 | 2022-06-21 2:11PM EDT | 139.00 | 15.10 | 15.90 | 18.45 | 0.00 | - | 4 | 41 | 101.71% |
| ZS220701C00140000 | 2022-06-23 10:34AM EDT | 140.00 | 21.35 | 15.40 | 17.55 | 0.00 | - | 11 | 12 | 104.83% |
| ZS220701C00141000 | 2022-06-23 3:18PM EDT | 141.00 | 22.23 | 14.50 | 16.65 | 0.00 | - | 1 | 3 | 102.44% |
| ZS220701C00142000 | 2022-06-21 1:48PM EDT | 142.00 | 13.85 | 13.50 | 15.15 | 0.00 | - | - | 2 | 91.55% |
| ZS220701C00143000 | 2022-06-22 1:07PM EDT | 143.00 | 14.00 | 12.75 | 14.85 | 0.00 | - | 4 | 5 | 97.61% |
| ZS220701C00144000 | 2022-06-22 1:07PM EDT | 144.00 | 13.30 | 11.85 | 13.90 | 0.00 | - | - | 4 | 94.09% |
| ZS220701C00145000 | 2022-06-28 10:05AM EDT | 145.00 | 17.97 | 11.10 | 12.40 | -4.74 | -20.87% | 1 | 28 | 86.33% |
| ZS220701C00146000 | 2022-06-23 10:27AM EDT | 146.00 | 15.40 | 10.35 | 12.30 | 0.00 | - | 11 | 6 | 92.48% |
| ZS220701C00147000 | 2022-06-24 11:35AM EDT | 147.00 | 20.65 | 9.60 | 11.70 | 0.00 | - | 5 | 38 | 92.97% |
| ZS220701C00148000 | 2022-06-28 1:53PM EDT | 148.00 | 8.59 | 8.65 | 9.40 | -10.08 | -53.99% | 11 | 64 | 75.78% |
| ZS220701C00149000 | 2022-06-28 12:04PM EDT | 149.00 | 9.20 | 8.15 | 8.85 | -6.45 | -41.21% | 1 | 48 | 78.69% |
| ZS220701C00150000 | 2022-06-28 3:34PM EDT | 150.00 | 8.65 | 7.40 | 7.90 | -8.80 | -50.43% | 6 | 65 | 75.32% |
| ZS220701C00152500 | 2022-06-28 3:01PM EDT | 152.50 | 5.87 | 5.80 | 6.55 | -11.38 | -65.97% | 1 | 84 | 75.88% |
| ZS220701C00155000 | 2022-06-28 3:57PM EDT | 155.00 | 4.80 | 4.25 | 4.95 | -8.05 | -62.65% | 43 | 344 | 71.70% |
| ZS220701C00157500 | 2022-06-28 3:44PM EDT | 157.50 | 4.09 | 3.20 | 3.70 | -5.41 | -56.95% | 65 | 70 | 70.92% |
| ZS220701C00160000 | 2022-06-28 3:44PM EDT | 160.00 | 2.99 | 2.29 | 2.91 | -4.81 | -61.67% | 76 | 187 | 71.66% |
| ZS220701C00162500 | 2022-06-28 3:58PM EDT | 162.50 | 1.78 | 1.57 | 2.07 | -5.42 | -75.28% | 113 | 56 | 70.36% |
| ZS220701C00165000 | 2022-06-28 3:59PM EDT | 165.00 | 1.23 | 1.07 | 1.39 | -4.06 | -76.75% | 212 | 81 | 69.24% |
| ZS220701C00167500 | 2022-06-28 3:50PM EDT | 167.50 | 0.93 | 0.66 | 0.98 | -3.22 | -77.59% | 61 | 101 | 68.75% |
| ZS220701C00170000 | 2022-06-28 3:49PM EDT | 170.00 | 0.59 | 0.43 | 0.63 | -2.55 | -81.21% | 148 | 311 | 68.36% |
| ZS220701C00172500 | 2022-06-28 3:44PM EDT | 172.50 | 0.43 | 0.31 | 0.43 | -1.90 | -81.55% | 157 | 111 | 69.63% |
| ZS220701C00175000 | 2022-06-28 3:50PM EDT | 175.00 | 0.26 | 0.15 | 0.30 | -1.31 | -83.44% | 188 | 189 | 69.04% |
| ZS220701C00177500 | 2022-06-28 3:48PM EDT | 177.50 | 0.20 | 0.11 | 0.21 | -0.95 | -82.61% | 82 | 55 | 70.80% |
| ZS220701C00180000 | 2022-06-28 3:36PM EDT | 180.00 | 0.12 | 0.05 | 0.31 | -0.72 | -85.71% | 70 | 425 | 78.22% |
| ZS220701C00185000 | 2022-06-28 2:22PM EDT | 185.00 | 0.07 | 0.00 | 0.26 | -0.36 | -83.72% | 9 | 95 | 84.96% |
| ZS220701C00190000 | 2022-06-28 3:58PM EDT | 190.00 | 0.04 | 0.00 | 0.05 | -0.22 | -84.62% | 38 | 355 | 76.95% |
| ZS220701C00195000 | 2022-06-28 9:56AM EDT | 195.00 | 0.07 | 0.00 | 0.11 | -0.04 | -36.36% | 1 | 34 | 93.75% |
| ZS220701C00200000 | 2022-06-28 1:32PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 11 | 218 | 89.06% |
| ZS220701C00205000 | 2022-06-24 2:56PM EDT | 205.00 | 0.08 | 0.00 | 0.01 | -0.14 | -63.64% | 1 | 4 | 87.50% |
| ZS220701C00210000 | 2022-06-24 10:21AM EDT | 210.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 93.75% |
| ZS220701C00215000 | 2022-06-24 10:20AM EDT | 215.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 2 | 15 | 134.38% |
| ZS220701C00220000 | 2022-05-27 2:59PM EDT | 220.00 | 0.97 | 0.01 | 0.28 | 0.00 | - | 1 | 8 | 152.54% |
| ZS220701C00225000 | 2022-05-18 10:39AM EDT | 225.00 | 1.41 | 0.00 | 2.13 | 0.00 | - | - | 7 | 225.49% |
| ZS220701C00230000 | 2022-06-23 3:21PM EDT | 230.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 137.50% |
| ZS220701C00235000 | 2022-06-28 10:49AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 20 | 353 | 125.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220701P00065000 | 2022-06-01 9:39AM EDT | 65.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 262.50% |
| ZS220701P00070000 | 2022-05-27 1:24PM EDT | 70.00 | 0.17 | 0.00 | 0.76 | 0.00 | - | 6 | 0 | 385.16% |
| ZS220701P00075000 | 2022-06-01 11:01AM EDT | 75.00 | 0.24 | 0.00 | 1.67 | 0.00 | - | 1 | 0 | 408.40% |
| ZS220701P00080000 | 2022-05-26 10:09AM EDT | 80.00 | 2.78 | 0.00 | 0.74 | 0.00 | - | - | 18 | 325.00% |
| ZS220701P00085000 | 2022-06-21 9:52AM EDT | 85.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 15 | 41 | 229.69% |
| ZS220701P00090000 | 2022-06-13 1:33PM EDT | 90.00 | 0.51 | 0.00 | 0.11 | 0.00 | - | 2 | 4 | 209.38% |
| ZS220701P00095000 | 2022-06-22 3:56PM EDT | 95.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 120 | 121 | 178.13% |
| ZS220701P00100000 | 2022-06-24 2:21PM EDT | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 98 | 153.13% |
| ZS220701P00105000 | 2022-06-24 11:52AM EDT | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 211 | 134.38% |
| ZS220701P00110000 | 2022-06-24 11:51AM EDT | 110.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 41 | 115.63% |
| ZS220701P00115000 | 2022-06-28 3:23PM EDT | 115.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 14 | 66 | 117.19% |
| ZS220701P00120000 | 2022-06-28 3:29PM EDT | 120.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 3 | 113 | 105.86% |
| ZS220701P00125000 | 2022-06-28 2:50PM EDT | 125.00 | 0.07 | 0.04 | 0.12 | -0.03 | -30.00% | 31 | 24 | 95.70% |
| ZS220701P00130000 | 2022-06-28 3:56PM EDT | 130.00 | 0.17 | 0.12 | 0.22 | +0.01 | +6.25% | 370 | 197 | 90.63% |
| ZS220701P00134000 | 2022-06-28 11:41AM EDT | 134.00 | 0.26 | 0.29 | 0.39 | -0.02 | -7.14% | 42 | 3 | 88.77% |
| ZS220701P00135000 | 2022-06-28 3:56PM EDT | 135.00 | 0.39 | 0.33 | 0.51 | +0.19 | +95.00% | 82 | 37 | 89.26% |
| ZS220701P00137000 | 2022-06-28 3:11PM EDT | 137.00 | 0.55 | 0.44 | 0.69 | -0.06 | -9.84% | 16 | 3 | 87.89% |
| ZS220701P00138000 | 2022-06-28 1:02PM EDT | 138.00 | 0.57 | 0.49 | 0.66 | -2.39 | -80.74% | 4 | 1 | 84.38% |
| ZS220701P00139000 | 2022-06-28 11:40AM EDT | 139.00 | 0.65 | 0.57 | 0.72 | +0.23 | +54.76% | 3 | 5 | 82.91% |
| ZS220701P00140000 | 2022-06-28 2:53PM EDT | 140.00 | 0.85 | 0.68 | 0.82 | +0.45 | +112.50% | 83 | 264 | 82.37% |
| ZS220701P00141000 | 2022-06-28 2:48PM EDT | 141.00 | 0.98 | 0.76 | 0.93 | +0.55 | +127.91% | 87 | 120 | 81.10% |
| ZS220701P00142000 | 2022-06-28 3:59PM EDT | 142.00 | 1.05 | 0.89 | 1.09 | +0.53 | +101.92% | 7 | 34 | 80.86% |
| ZS220701P00143000 | 2022-06-28 2:10PM EDT | 143.00 | 1.24 | 0.96 | 1.21 | +0.68 | +121.43% | 12 | 4 | 78.91% |
| ZS220701P00144000 | 2022-06-28 2:10PM EDT | 144.00 | 1.43 | 1.10 | 1.57 | +0.87 | +155.36% | 11 | 20 | 80.37% |
| ZS220701P00145000 | 2022-06-28 3:26PM EDT | 145.00 | 1.37 | 1.26 | 1.58 | +0.77 | +128.33% | 77 | 162 | 77.49% |
| ZS220701P00146000 | 2022-06-28 2:31PM EDT | 146.00 | 1.98 | 1.41 | 1.94 | +1.24 | +167.57% | 13 | 23 | 77.95% |
| ZS220701P00147000 | 2022-06-28 3:53PM EDT | 147.00 | 1.70 | 1.71 | 2.01 | +0.80 | +88.89% | 40 | 60 | 76.49% |
| ZS220701P00148000 | 2022-06-28 2:49PM EDT | 148.00 | 2.27 | 1.94 | 2.25 | +1.32 | +138.95% | 11 | 130 | 75.59% |
| ZS220701P00149000 | 2022-06-28 3:04PM EDT | 149.00 | 2.56 | 2.16 | 2.59 | +1.56 | +156.00% | 43 | 107 | 75.05% |
| ZS220701P00150000 | 2022-06-28 3:53PM EDT | 150.00 | 2.44 | 2.44 | 2.85 | +1.14 | +87.69% | 265 | 333 | 73.85% |
| ZS220701P00152500 | 2022-06-28 2:46PM EDT | 152.50 | 3.95 | 3.45 | 3.80 | +2.32 | +142.33% | 16 | 55 | 73.80% |
| ZS220701P00155000 | 2022-06-28 3:41PM EDT | 155.00 | 4.10 | 4.30 | 4.95 | +1.95 | +90.70% | 22 | 95 | 70.85% |
| ZS220701P00157500 | 2022-06-28 12:45PM EDT | 157.50 | 5.95 | 5.75 | 6.45 | +3.03 | +103.77% | 41 | 23 | 72.02% |
| ZS220701P00160000 | 2022-06-28 3:56PM EDT | 160.00 | 7.40 | 7.15 | 8.00 | +3.90 | +111.43% | 39 | 104 | 69.90% |
| ZS220701P00162500 | 2022-06-28 3:58PM EDT | 162.50 | 9.37 | 9.05 | 9.60 | +5.07 | +117.91% | 50 | 56 | 68.97% |
| ZS220701P00165000 | 2022-06-28 11:21AM EDT | 165.00 | 8.00 | 10.55 | 11.55 | +2.50 | +45.45% | 1 | 61 | 63.38% |
| ZS220701P00167500 | 2022-06-28 1:12PM EDT | 167.50 | 13.20 | 12.45 | 13.90 | +7.00 | +112.90% | 2 | 18 | 62.40% |
| ZS220701P00170000 | 2022-06-28 12:06PM EDT | 170.00 | 14.40 | 14.00 | 16.75 | +6.90 | +92.00% | 4 | 11 | 59.18% |
| ZS220701P00172500 | 2022-06-24 2:11PM EDT | 172.50 | 8.10 | 16.25 | 19.85 | 0.00 | - | 4 | 3 | 73.73% |
| ZS220701P00175000 | 2022-06-27 3:49PM EDT | 175.00 | 11.80 | 18.65 | 22.30 | 0.00 | - | 4 | 5 | 77.73% |
| ZS220701P00177500 | 2022-06-27 3:37PM EDT | 177.50 | 14.57 | 21.10 | 23.45 | 0.00 | - | 2 | 6 | 102.64% |
| ZS220701P00180000 | 2022-06-27 1:15PM EDT | 180.00 | 14.80 | 23.50 | 27.20 | 0.00 | - | 1 | 3 | 84.38% |
| ZS220701P00185000 | 2022-06-16 9:51AM EDT | 185.00 | 45.03 | 28.50 | 30.85 | 0.00 | - | 2 | 0 | 120.51% |
| ZS220701P00190000 | 2022-06-24 10:43AM EDT | 190.00 | 20.20 | 33.10 | 37.10 | 0.00 | - | 29 | 29 | 75.00% |
| ZS220701P00200000 | 2022-06-08 10:21AM EDT | 200.00 | 33.55 | 43.25 | 45.75 | 0.00 | - | 1 | 0 | 153.42% |
| ZS220701P00210000 | 2022-06-06 3:41PM EDT | 210.00 | 52.91 | 53.20 | 57.25 | 0.00 | - | - | 0 | 135.35% |
| ZS220701P00215000 | 2022-06-14 2:20PM EDT | 215.00 | 72.73 | 58.25 | 60.90 | 0.00 | - | 25 | 0 | 193.46% |
| ZS220701P00225000 | 2022-06-16 9:53AM EDT | 225.00 | 84.93 | 68.10 | 70.90 | 0.00 | - | 2 | 0 | 213.67% |
© 2022 Yahoo. All rights reserved.
