Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220708C00150000 | 2022-07-06 3:59PM EDT | 2022-07-08 | 13.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS220715C00150000 | 2022-07-06 3:59PM EDT | 2022-07-15 | 16.11 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 0.00% |
| ZS220722C00150000 | 2022-06-30 2:58PM EDT | 2022-07-22 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS220729C00150000 | 2022-07-01 9:45AM EDT | 2022-07-29 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS220805C00150000 | 2022-07-05 1:50PM EDT | 2022-08-05 | 21.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS220819C00150000 | 2022-06-30 10:18AM EDT | 2022-08-19 | 14.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS220916C00150000 | 2022-07-06 3:48PM EDT | 2022-09-16 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS221021C00150000 | 2022-07-01 12:23PM EDT | 2022-10-21 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS221118C00150000 | 2022-07-05 10:44AM EDT | 2022-11-18 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS230120C00150000 | 2022-07-06 3:17PM EDT | 2023-01-20 | 39.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS230217C00150000 | 2022-06-27 12:13PM EDT | 2023-02-17 | 43.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS230721C00150000 | 2022-06-28 3:26PM EDT | 2023-07-21 | 44.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240119C00150000 | 2022-07-05 3:29PM EDT | 2024-01-19 | 60.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220708P00150000 | 2022-07-06 3:52PM EDT | 2022-07-08 | 0.46 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| ZS220715P00150000 | 2022-07-06 3:53PM EDT | 2022-07-15 | 2.73 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ZS220722P00150000 | 2022-07-06 3:09PM EDT | 2022-07-22 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS220729P00150000 | 2022-07-05 3:56PM EDT | 2022-07-29 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ZS220805P00150000 | 2022-07-06 10:35AM EDT | 2022-08-05 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS220819P00150000 | 2022-07-06 3:42PM EDT | 2022-08-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ZS220916P00150000 | 2022-07-06 10:51AM EDT | 2022-09-16 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS221021P00150000 | 2022-07-01 3:17PM EDT | 2022-10-21 | 21.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ZS221118P00150000 | 2022-07-01 1:51PM EDT | 2022-11-18 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS230120P00150000 | 2022-07-05 10:11AM EDT | 2023-01-20 | 25.78 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| ZS230217P00150000 | 2022-06-29 12:56PM EDT | 2023-02-17 | 29.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS230721P00150000 | 2022-06-28 1:31PM EDT | 2023-07-21 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS240119P00150000 | 2022-06-28 1:31PM EDT | 2024-01-19 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
