Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220708C00155000 | 2022-07-06 1:24PM EDT | 2022-07-08 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| ZS220715C00155000 | 2022-07-06 2:58PM EDT | 2022-07-15 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 0.00% |
| ZS220722C00155000 | 2022-07-06 3:54PM EDT | 2022-07-22 | 14.72 | 0.00 | 0.00 | 0.00 | - | 2 | 1,404 | 0.00% |
| ZS220729C00155000 | 2022-07-01 3:02PM EDT | 2022-07-29 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ZS220805C00155000 | 2022-07-05 2:59PM EDT | 2022-08-05 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ZS220812C00155000 | 2022-07-05 9:30AM EDT | 2022-08-12 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ZS220819C00155000 | 2022-07-05 3:41PM EDT | 2022-08-19 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| ZS220916C00155000 | 2022-07-05 11:19AM EDT | 2022-09-16 | 23.93 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| ZS221021C00155000 | 2022-07-06 11:21AM EDT | 2022-10-21 | 29.70 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| ZS221118C00155000 | 2022-06-28 9:57AM EDT | 2022-11-18 | 31.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ZS230120C00155000 | 2022-06-30 9:30AM EDT | 2023-01-20 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 0.00% |
| ZS230721C00155000 | 2022-05-27 10:47AM EDT | 2023-07-21 | 44.00 | 50.00 | 53.30 | 0.00 | - | 1 | 0 | 74.43% |
| ZS240119C00155000 | 2022-06-30 9:53AM EDT | 2024-01-19 | 45.00 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 0.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220708P00155000 | 2022-07-06 3:20PM EDT | 2022-07-08 | 0.95 | 0.00 | 0.00 | 0.00 | - | 214 | 167 | 12.50% |
| ZS220715P00155000 | 2022-07-06 2:18PM EDT | 2022-07-15 | 4.47 | 0.00 | 0.00 | 0.00 | - | 6 | 931 | 6.25% |
| ZS220722P00155000 | 2022-07-05 9:38AM EDT | 2022-07-22 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,257 | 6.25% |
| ZS220729P00155000 | 2022-07-05 3:02PM EDT | 2022-07-29 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 6.25% |
| ZS220805P00155000 | 2022-07-05 9:56AM EDT | 2022-08-05 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ZS220819P00155000 | 2022-07-06 3:15PM EDT | 2022-08-19 | 11.55 | 0.00 | 0.00 | 0.00 | - | 11 | 199 | 3.13% |
| ZS220916P00155000 | 2022-07-06 11:23AM EDT | 2022-09-16 | 16.85 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 3.13% |
| ZS221021P00155000 | 2022-07-06 3:41PM EDT | 2022-10-21 | 19.60 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 3.13% |
| ZS221118P00155000 | 2022-06-29 12:36PM EDT | 2022-11-18 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| ZS230120P00155000 | 2022-07-05 10:11AM EDT | 2023-01-20 | 28.26 | 0.00 | 0.00 | 0.00 | - | 3 | 526 | 1.56% |
| ZS230217P00155000 | 2022-07-05 10:35AM EDT | 2023-02-17 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| ZS230721P00155000 | 2022-06-28 12:59PM EDT | 2023-07-21 | 36.61 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| ZS240119P00155000 | 2022-06-28 12:58PM EDT | 2024-01-19 | 41.79 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
© 2022 Yahoo. All rights reserved.
