UK markets closed
NIKKEI 225
26,423.47 +269.66 (+1.03%) HANG SENG
21,853.07 +22.72 (+0.10%) CRUDE OIL
99.06 -9.37 (-8.64%) GOLD FUTURES
1,766.60 -34.90 (-1.94%) DOW
30,624.97 -472.29 (-1.52%) BTC-GBP
16,446.91 -178.49 (-1.07%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:165.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220708C00165000 | 2022-07-05 12:11PM EDT | 2022-07-08 | 3.15 | 2.92 | 3.55 | +1.55 | +96.88% | 48 | 572 | 68.12% |
| ZS220715C00165000 | 2022-07-05 11:46AM EDT | 2022-07-15 | 6.30 | 6.05 | 6.35 | +2.28 | +56.72% | 39 | 509 | 67.90% |
| ZS220722C00165000 | 2022-07-01 9:51AM EDT | 2022-07-22 | 4.50 | 8.15 | 8.75 | 0.00 | - | 1 | 79 | 68.81% |
| ZS220729C00165000 | 2022-07-05 11:38AM EDT | 2022-07-29 | 10.00 | 9.65 | 10.70 | +2.25 | +29.03% | 2 | 4 | 68.60% |
| ZS220805C00165000 | 2022-07-05 11:39AM EDT | 2022-08-05 | 10.89 | 11.50 | 12.25 | -0.84 | -7.16% | 1 | 2 | 69.53% |
| ZS220812C00165000 | 2022-06-30 10:31AM EDT | 2022-08-12 | 7.88 | 12.80 | 14.35 | 0.00 | - | - | 1 | 71.03% |
| ZS220819C00165000 | 2022-07-01 2:27PM EDT | 2022-08-19 | 11.53 | 14.25 | 14.80 | 0.00 | - | 16 | 134 | 69.56% |
| ZS220916C00165000 | 2022-07-05 10:08AM EDT | 2022-09-16 | 18.10 | 19.20 | 20.30 | +1.85 | +11.38% | 3 | 56 | 72.86% |
| ZS221021C00165000 | 2022-07-05 11:44AM EDT | 2022-10-21 | 23.01 | 22.65 | 23.80 | +3.31 | +16.80% | 1 | 15 | 69.96% |
| ZS221118C00165000 | 2022-07-01 10:26AM EDT | 2022-11-18 | 21.35 | 25.30 | 26.25 | 0.00 | - | 2 | 4 | 68.93% |
| ZS230120C00165000 | 2022-07-05 9:42AM EDT | 2023-01-20 | 27.30 | 29.95 | 31.25 | +1.35 | +5.20% | 1 | 598 | 67.32% |
| ZS230217C00165000 | 2022-06-30 9:36AM EDT | 2023-02-17 | 27.00 | 32.15 | 33.95 | 0.00 | - | - | 1 | 67.97% |
| ZS230721C00165000 | 2022-06-08 12:24PM EDT | 2023-07-21 | 45.31 | 39.90 | 42.55 | 0.00 | - | - | 1 | 65.34% |
| ZS240119C00165000 | 2022-06-28 3:51PM EDT | 2024-01-19 | 46.13 | 47.00 | 50.25 | 0.00 | - | 2 | 46 | 63.54% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220708P00165000 | 2022-07-01 3:56PM EDT | 2022-07-08 | 11.50 | 6.75 | 7.45 | 0.00 | - | 3 | 96 | 78.71% |
| ZS220715P00165000 | 2022-07-05 12:10PM EDT | 2022-07-15 | 10.30 | 9.90 | 10.30 | -4.55 | -30.64% | 34 | 372 | 74.49% |
| ZS220722P00165000 | 2022-06-29 1:49PM EDT | 2022-07-22 | 16.80 | 11.60 | 12.85 | 0.00 | - | 2 | 46 | 73.07% |
| ZS220729P00165000 | 2022-06-28 12:52PM EDT | 2022-07-29 | 17.80 | 13.55 | 14.80 | 0.00 | - | 8 | 10 | 73.55% |
| ZS220805P00165000 | 2022-07-05 11:30AM EDT | 2022-08-05 | 16.45 | 14.95 | 16.25 | -4.42 | -21.18% | 8 | 8 | 72.46% |
| ZS220819P00165000 | 2022-07-05 10:58AM EDT | 2022-08-19 | 17.78 | 17.65 | 18.45 | -3.87 | -17.88% | 2 | 475 | 71.14% |
| ZS220916P00165000 | 2022-07-01 10:28AM EDT | 2022-09-16 | 27.20 | 22.30 | 23.40 | 0.00 | - | 4 | 57 | 72.66% |
| ZS221021P00165000 | 2022-07-01 12:24PM EDT | 2022-10-21 | 29.25 | 25.85 | 26.85 | 0.00 | - | 4 | 408 | 69.86% |
| ZS221118P00165000 | 2022-07-05 11:40AM EDT | 2022-11-18 | 29.00 | 28.15 | 29.10 | -2.20 | -7.05% | 3 | 75 | 68.13% |
| ZS230120P00165000 | 2022-07-01 10:00AM EDT | 2023-01-20 | 35.70 | 32.20 | 32.85 | 0.00 | - | 2 | 1,430 | 64.69% |
| ZS230217P00165000 | 2022-07-01 10:56AM EDT | 2023-02-17 | 37.30 | 33.95 | 35.20 | 0.00 | - | 2 | 4 | 64.70% |
| ZS230721P00165000 | 2022-06-27 12:32PM EDT | 2023-07-21 | 38.20 | 40.20 | 42.05 | 0.00 | - | 1 | 30 | 60.21% |
| ZS240119P00165000 | 2022-06-29 1:50PM EDT | 2024-01-19 | 48.45 | 45.20 | 47.50 | 0.00 | - | 10 | 71 | 56.37% |
© 2022 Yahoo. All rights reserved.
