Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:210.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220708C00210000 | 2022-06-27 1:47PM EDT | 2022-07-08 | 0.10 | 0.00 | 0.10 | 0.00 | - | 41 | 43 | 132.81% |
| ZS220715C00210000 | 2022-07-05 12:54PM EDT | 2022-07-15 | 0.10 | 0.01 | 0.27 | 0.00 | - | 2 | 244 | 71.88% |
| ZS220722C00210000 | 2022-06-08 12:42PM EDT | 2022-07-22 | 2.52 | 0.02 | 0.77 | 0.00 | - | - | 1 | 63.97% |
| ZS220729C00210000 | 2022-07-05 12:49PM EDT | 2022-07-29 | 0.85 | 0.49 | 2.34 | 0.00 | - | 3 | 4 | 70.65% |
| ZS220805C00210000 | 2022-07-06 3:46PM EDT | 2022-08-05 | 1.49 | 0.38 | 2.71 | 0.00 | - | 6 | 5 | 63.31% |
| ZS220812C00210000 | 2022-07-01 11:35AM EDT | 2022-08-12 | 1.55 | 1.57 | 2.79 | 0.00 | - | 1 | 1 | 62.78% |
| ZS220819C00210000 | 2022-07-06 3:00PM EDT | 2022-08-19 | 2.80 | 2.50 | 2.94 | 0.00 | - | 8 | 693 | 61.58% |
| ZS220916C00210000 | 2022-07-06 2:29PM EDT | 2022-09-16 | 6.55 | 6.00 | 6.60 | 0.00 | - | 5 | 170 | 65.17% |
| ZS221021C00210000 | 2022-07-06 1:01PM EDT | 2022-10-21 | 9.20 | 8.80 | 10.25 | 0.00 | - | 3 | 34 | 64.14% |
| ZS221118C00210000 | 2022-07-06 3:22PM EDT | 2022-11-18 | 11.64 | 11.20 | 12.40 | 0.00 | - | 10 | 92 | 63.38% |
| ZS230120C00210000 | 2022-07-07 9:42AM EDT | 2023-01-20 | 16.85 | 16.45 | 17.30 | +0.70 | +4.33% | 1 | 3,582 | 63.37% |
| ZS230217C00210000 | 2022-07-06 10:01AM EDT | 2023-02-17 | 19.15 | 18.30 | 19.95 | 0.00 | - | 2 | 10 | 63.77% |
| ZS230721C00210000 | 2022-06-23 11:41AM EDT | 2023-07-21 | 26.04 | 26.00 | 28.15 | 0.00 | - | 3 | 54 | 61.07% |
| ZS240119C00210000 | 2022-06-21 9:30AM EDT | 2024-01-19 | 26.25 | 34.40 | 37.25 | 0.00 | - | 4 | 59 | 60.88% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220715P00210000 | 2022-06-13 1:27PM EDT | 2022-07-15 | 67.25 | 43.75 | 46.20 | 0.00 | - | 130 | 778 | 101.12% |
| ZS220819P00210000 | 2022-06-24 10:24AM EDT | 2022-08-19 | 43.44 | 46.45 | 48.50 | 0.00 | - | 1 | 194 | 66.26% |
| ZS220916P00210000 | 2022-06-23 10:30AM EDT | 2022-09-16 | 56.92 | 49.50 | 51.70 | 0.00 | - | 1 | 40 | 66.14% |
| ZS221021P00210000 | 2022-06-08 10:26AM EDT | 2022-10-21 | 52.80 | 52.25 | 54.10 | 0.00 | - | 7 | 72 | 62.80% |
| ZS221118P00210000 | 2022-05-12 10:49AM EDT | 2022-11-18 | 79.18 | 63.55 | 65.65 | 0.00 | - | 1 | 6 | 86.08% |
| ZS230120P00210000 | 2022-07-01 2:48PM EDT | 2023-01-20 | 65.40 | 57.95 | 59.85 | 0.00 | - | 73 | 6,997 | 59.00% |
| ZS230721P00210000 | 2022-05-25 11:33AM EDT | 2023-07-21 | 91.55 | 64.60 | 66.20 | 0.00 | - | 1 | 53 | 52.53% |
| ZS240119P00210000 | 2022-06-21 9:30AM EDT | 2024-01-19 | 78.68 | 70.65 | 74.10 | 0.00 | - | 1 | 22 | 51.75% |
© 2022 Yahoo. All rights reserved.
