UK markets closed
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
114.12 -0.08 (-0.07%) GOLD FUTURES
1,822.80 +8.80 (+0.49%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,418.46 -997.79 (-3.93%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220520C00200000 | 2022-05-16 11:08AM EDT | 2022-05-20 | 0.05 | 0.00 | 0.17 | -0.06 | -54.55% | 5 | 709 | 130.47% |
| ZS220527C00200000 | 2022-05-16 2:29PM EDT | 2022-05-27 | 0.82 | 0.55 | 0.83 | -0.54 | -39.71% | 8 | 61 | 117.29% |
| ZS220603C00200000 | 2022-05-16 10:09AM EDT | 2022-06-03 | 1.74 | 0.61 | 1.53 | -0.98 | -36.03% | 1 | 43 | 102.20% |
| ZS220610C00200000 | 2022-05-13 2:14PM EDT | 2022-06-10 | 2.80 | 1.03 | 1.84 | 0.00 | - | 1 | 6 | 93.51% |
| ZS220617C00200000 | 2022-05-16 2:26PM EDT | 2022-06-17 | 2.24 | 1.87 | 2.15 | -1.36 | -37.78% | 22 | 445 | 90.36% |
| ZS220624C00200000 | 2022-05-13 1:00PM EDT | 2022-06-24 | 4.40 | 2.02 | 2.77 | 0.00 | - | 1 | 6 | 86.05% |
| ZS220715C00200000 | 2022-05-16 11:17AM EDT | 2022-07-15 | 3.88 | 3.35 | 3.95 | -2.37 | -37.92% | 17 | 314 | 78.94% |
| ZS220819C00200000 | 2022-05-16 2:06PM EDT | 2022-08-19 | 6.15 | 5.55 | 5.80 | -2.65 | -30.11% | 2 | 84 | 73.06% |
| ZS220916C00200000 | 2022-05-16 9:42AM EDT | 2022-09-16 | 10.65 | 7.55 | 8.15 | -1.05 | -8.97% | 1 | 147 | 72.77% |
| ZS221021C00200000 | 2022-05-10 1:53PM EDT | 2022-10-21 | 11.95 | 9.20 | 10.05 | 0.00 | - | 9 | 25 | 69.97% |
| ZS221118C00200000 | 2022-05-05 9:47AM EDT | 2022-11-18 | 33.85 | 10.55 | 11.65 | 0.00 | - | 2 | 3 | 68.71% |
| ZS230120C00200000 | 2022-05-16 12:53PM EDT | 2023-01-20 | 14.37 | 13.10 | 14.90 | -4.13 | -22.32% | 1 | 862 | 66.29% |
| ZS230721C00200000 | 2022-05-11 12:23PM EDT | 2023-07-21 | 22.00 | 20.90 | 23.55 | 0.00 | - | 2 | 61 | 64.45% |
| ZS240119C00200000 | 2022-05-16 3:38PM EDT | 2024-01-19 | 27.87 | 25.60 | 29.35 | -4.63 | -14.25% | 1 | 87 | 61.34% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220520P00200000 | 2022-05-16 2:41PM EDT | 2022-05-20 | 57.00 | 59.05 | 60.60 | +9.40 | +19.75% | 3 | 419 | 181.25% |
| ZS220527P00200000 | 2022-05-16 11:25AM EDT | 2022-05-27 | 57.71 | 59.40 | 61.35 | +9.21 | +18.99% | 1 | 41 | 108.50% |
| ZS220603P00200000 | 2022-05-10 12:40PM EDT | 2022-06-03 | 54.80 | 59.25 | 62.00 | 0.00 | - | 1 | 14 | 93.65% |
| ZS220610P00200000 | 2022-05-10 1:26PM EDT | 2022-06-10 | 55.33 | 59.85 | 62.55 | 0.00 | - | 4 | 31 | 91.02% |
| ZS220617P00200000 | 2022-05-13 11:01AM EDT | 2022-06-17 | 52.00 | 61.00 | 62.35 | 0.00 | - | 2 | 460 | 87.26% |
| ZS220624P00200000 | 2022-05-16 12:09AM EDT | 2022-06-24 | 55.32 | 60.55 | 62.85 | 0.00 | - | - | 1 | 79.54% |
| ZS220715P00200000 | 2022-05-13 1:20PM EDT | 2022-07-15 | 52.50 | 61.30 | 63.90 | 0.00 | - | 1 | 2,273 | 71.95% |
| ZS220819P00200000 | 2022-05-16 2:17PM EDT | 2022-08-19 | 62.37 | 63.10 | 65.50 | +2.22 | +3.69% | 2 | 454 | 66.79% |
| ZS220916P00200000 | 2022-05-11 1:09PM EDT | 2022-09-16 | 65.72 | 65.30 | 67.60 | 0.00 | - | 5 | 93 | 67.74% |
| ZS221021P00200000 | 2022-05-16 12:45PM EDT | 2022-10-21 | 66.87 | 67.00 | 68.85 | +24.57 | +58.09% | 1 | 42 | 64.80% |
| ZS221118P00200000 | 2022-04-13 3:39PM EDT | 2022-11-18 | 20.15 | 59.65 | 60.90 | 0.00 | - | 1 | 7 | 32.03% |
| ZS230120P00200000 | 2022-05-12 1:57PM EDT | 2023-01-20 | 74.99 | 70.40 | 72.45 | 0.00 | - | 2 | 2,578 | 60.44% |
| ZS230721P00200000 | 2022-05-12 10:50AM EDT | 2023-07-21 | 76.25 | 75.35 | 78.60 | 0.00 | - | 2 | 71 | 55.77% |
| ZS240119P00200000 | 2022-05-11 1:01PM EDT | 2024-01-19 | 77.85 | 78.55 | 81.90 | 0.00 | - | 1 | 725 | 51.41% |
© 2022 Yahoo. All rights reserved.
