Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:175.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220708C00175000 | 2022-07-07 9:49AM EDT | 2022-07-08 | 0.50 | 0.18 | 0.44 | +0.01 | +2.04% | 203 | 283 | 56.98% |
| ZS220715C00175000 | 2022-07-07 9:55AM EDT | 2022-07-15 | 3.65 | 2.71 | 3.45 | +0.95 | +35.19% | 9 | 548 | 63.84% |
| ZS220722C00175000 | 2022-07-06 11:41AM EDT | 2022-07-22 | 4.46 | 4.80 | 6.00 | 0.00 | - | 2 | 21 | 66.16% |
| ZS220729C00175000 | 2022-07-06 2:05PM EDT | 2022-07-29 | 7.05 | 6.45 | 8.05 | 0.00 | - | 4 | 43 | 66.83% |
| ZS220805C00175000 | 2022-07-06 12:49PM EDT | 2022-08-05 | 8.46 | 8.10 | 10.00 | 0.00 | - | 2 | 11 | 68.25% |
| ZS220819C00175000 | 2022-07-06 3:56PM EDT | 2022-08-19 | 10.80 | 10.80 | 11.95 | 0.00 | - | 27 | 1,518 | 66.63% |
| ZS220916C00175000 | 2022-07-06 3:00PM EDT | 2022-09-16 | 16.40 | 16.00 | 18.55 | 0.00 | - | 10 | 34 | 72.26% |
| ZS221021C00175000 | 2022-07-01 10:26AM EDT | 2022-10-21 | 15.15 | 19.85 | 22.00 | 0.00 | - | 2 | 15 | 69.48% |
| ZS221118C00175000 | 2022-07-05 3:51PM EDT | 2022-11-18 | 23.90 | 22.40 | 24.75 | 0.00 | - | 1 | 54 | 68.47% |
| ZS230120C00175000 | 2022-06-24 2:17PM EDT | 2023-01-20 | 31.10 | 27.70 | 30.00 | 0.00 | - | 1 | 169 | 67.44% |
| ZS230217C00175000 | 2022-06-30 2:35PM EDT | 2023-02-17 | 23.05 | 29.70 | 32.35 | 0.00 | - | - | 28 | 67.36% |
| ZS230721C00175000 | 2022-06-24 3:19PM EDT | 2023-07-21 | 41.98 | 38.00 | 41.40 | 0.00 | - | 1 | 32 | 65.10% |
| ZS240119C00175000 | 2022-06-23 1:11PM EDT | 2024-01-19 | 43.23 | 45.50 | 49.50 | 0.00 | - | 1 | 42 | 63.45% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220708P00175000 | 2022-06-30 3:53PM EDT | 2022-07-08 | 26.57 | 8.75 | 11.55 | 0.00 | - | 1 | 67 | 70.31% |
| ZS220715P00175000 | 2022-07-05 3:28PM EDT | 2022-07-15 | 12.55 | 12.85 | 13.55 | 0.00 | - | 1 | 151 | 70.43% |
| ZS220722P00175000 | 2022-06-23 3:36PM EDT | 2022-07-22 | 19.73 | 14.65 | 16.25 | 0.00 | - | 2 | 15 | 70.29% |
| ZS220729P00175000 | 2022-06-09 10:14AM EDT | 2022-07-29 | 22.15 | 16.40 | 18.10 | 0.00 | - | - | 1 | 69.89% |
| ZS220819P00175000 | 2022-07-06 3:03PM EDT | 2022-08-19 | 22.30 | 20.90 | 21.85 | 0.00 | - | 10 | 103 | 68.79% |
| ZS220916P00175000 | 2022-06-30 10:59AM EDT | 2022-09-16 | 36.15 | 24.85 | 27.40 | 0.00 | - | 2 | 28 | 70.02% |
| ZS221021P00175000 | 2022-07-06 12:29PM EDT | 2022-10-21 | 30.20 | 27.85 | 30.60 | 0.00 | - | 1 | 12 | 66.11% |
| ZS221118P00175000 | 2022-07-06 1:37PM EDT | 2022-11-18 | 32.40 | 30.25 | 32.75 | 0.00 | - | 1 | 41 | 64.53% |
| ZS230120P00175000 | 2022-07-05 12:12PM EDT | 2023-01-20 | 37.90 | 35.80 | 36.95 | 0.00 | - | 2 | 993 | 63.35% |
| ZS230217P00175000 | 2022-07-05 3:28PM EDT | 2023-02-17 | 37.35 | 36.90 | 38.70 | 0.00 | - | 2 | 5 | 62.06% |
| ZS230721P00175000 | 2022-05-10 12:51PM EDT | 2023-07-21 | 53.57 | 46.00 | 47.60 | 0.00 | - | 1 | 411 | 61.45% |
| ZS240119P00175000 | 2022-05-13 10:44AM EDT | 2024-01-19 | 56.40 | 53.75 | 55.45 | 0.00 | - | 2 | 11 | 60.39% |
© 2022 Yahoo. All rights reserved.
