UK markets closed
NIKKEI 225
26,423.47 +269.66 (+1.03%) HANG SENG
21,853.07 +22.72 (+0.10%) CRUDE OIL
99.38 -9.05 (-8.35%) GOLD FUTURES
1,769.10 -32.40 (-1.80%) DOW
30,536.56 -560.70 (-1.80%) BTC-GBP
16,419.38 -253.07 (-1.52%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Strike:160.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220708C00160000 | 2022-07-05 11:58AM EDT | 2022-07-08 | 5.59 | 5.05 | 5.45 | +2.54 | +83.28% | 61 | 117 | 66.75% |
| ZS220715C00160000 | 2022-07-05 11:11AM EDT | 2022-07-15 | 8.20 | 8.05 | 8.65 | +2.30 | +38.98% | 16 | 464 | 68.26% |
| ZS220722C00160000 | 2022-07-05 10:17AM EDT | 2022-07-22 | 9.45 | 10.20 | 11.10 | +1.95 | +26.00% | 12 | 68 | 69.59% |
| ZS220729C00160000 | 2022-07-01 3:45PM EDT | 2022-07-29 | 9.60 | 12.00 | 13.05 | 0.00 | - | 23 | 27 | 70.28% |
| ZS220805C00160000 | 2022-07-01 2:32PM EDT | 2022-08-05 | 11.00 | 13.45 | 14.70 | 0.00 | - | 10 | 3 | 70.33% |
| ZS220812C00160000 | 2022-07-05 9:47AM EDT | 2022-08-12 | 13.90 | 15.10 | 16.10 | +1.50 | +12.10% | 8 | 5 | 71.03% |
| ZS220819C00160000 | 2022-07-05 11:54AM EDT | 2022-08-19 | 17.00 | 16.20 | 16.90 | +3.40 | +25.00% | 5 | 485 | 69.61% |
| ZS220916C00160000 | 2022-07-05 11:44AM EDT | 2022-09-16 | 21.77 | 21.20 | 22.30 | +2.47 | +12.80% | 2 | 61 | 73.09% |
| ZS221021C00160000 | 2022-06-29 1:23PM EDT | 2022-10-21 | 22.05 | 25.05 | 26.10 | 0.00 | - | 10 | 73 | 71.32% |
| ZS221118C00160000 | 2022-06-28 10:43AM EDT | 2022-11-18 | 27.75 | 27.30 | 28.35 | 0.00 | - | 4 | 38 | 69.46% |
| ZS230120C00160000 | 2022-07-01 11:38AM EDT | 2023-01-20 | 30.60 | 32.25 | 33.40 | 0.00 | - | 15 | 886 | 68.31% |
| ZS230721C00160000 | 2022-06-08 9:34AM EDT | 2023-07-21 | 43.05 | 42.20 | 44.60 | 0.00 | - | 1 | 4 | 66.28% |
| ZS240119C00160000 | 2022-06-28 12:04PM EDT | 2024-01-19 | 48.00 | 49.25 | 51.85 | 0.00 | - | 2 | 83 | 64.15% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220708P00160000 | 2022-07-05 12:06PM EDT | 2022-07-08 | 5.00 | 4.55 | 4.90 | -3.18 | -38.88% | 9 | 36 | 80.86% |
| ZS220715P00160000 | 2022-07-05 10:32AM EDT | 2022-07-15 | 8.00 | 7.55 | 8.25 | -3.21 | -28.64% | 10 | 1,217 | 77.43% |
| ZS220722P00160000 | 2022-07-01 3:53PM EDT | 2022-07-22 | 12.95 | 9.50 | 10.45 | 0.00 | - | 5 | 34 | 75.17% |
| ZS220729P00160000 | 2022-07-05 9:56AM EDT | 2022-07-29 | 13.85 | 11.25 | 12.45 | +2.60 | +23.11% | 2 | 3 | 75.02% |
| ZS220805P00160000 | 2022-06-30 1:57PM EDT | 2022-08-05 | 17.78 | 13.00 | 13.80 | 0.00 | - | 2 | 0 | 74.52% |
| ZS220819P00160000 | 2022-07-01 2:12PM EDT | 2022-08-19 | 18.00 | 15.50 | 16.15 | -0.70 | -3.74% | 2 | 1,008 | 72.90% |
| ZS220916P00160000 | 2022-06-29 10:25AM EDT | 2022-09-16 | 24.35 | 20.15 | 21.25 | 0.00 | - | 2 | 71 | 74.56% |
| ZS221021P00160000 | 2022-06-30 3:03PM EDT | 2022-10-21 | 28.70 | 23.45 | 24.15 | 0.00 | - | 226 | 1,062 | 70.43% |
| ZS221118P00160000 | 2022-07-01 3:31PM EDT | 2022-11-18 | 26.10 | 25.40 | 26.65 | -2.05 | -7.28% | 1 | 37 | 68.60% |
| ZS230120P00160000 | 2022-07-01 3:26PM EDT | 2023-01-20 | 32.00 | 29.50 | 30.45 | 0.00 | - | 704 | 2,660 | 65.33% |
| ZS230217P00160000 | 2022-07-01 10:56AM EDT | 2023-02-17 | 34.40 | 31.20 | 32.80 | 0.00 | - | 1 | 4 | 65.31% |
| ZS230721P00160000 | 2022-06-28 1:35PM EDT | 2023-07-21 | 39.95 | 37.55 | 39.10 | 0.00 | - | 2 | 145 | 60.50% |
| ZS240119P00160000 | 2022-06-30 9:30AM EDT | 2024-01-19 | 46.00 | 42.55 | 44.65 | 0.00 | - | 2 | 78 | 56.79% |
© 2022 Yahoo. All rights reserved.
