UK markets open in 6 hours 40 minutes
NIKKEI 225
26,555.23 +8.18 (+0.03%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
113.81 -0.39 (-0.34%) GOLD FUTURES
1,826.50 +12.50 (+0.69%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,302.95 -991.00 (-3.92%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220520C00240000 | 2022-05-16 1:40PM EDT | 2022-05-20 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 10 | 606 | 182.81% |
| ZS220527C00240000 | 2022-05-16 3:25PM EDT | 2022-05-27 | 0.37 | 0.01 | 0.55 | -0.88 | -70.40% | 1 | 70 | 146.09% |
| ZS220603C00240000 | 2022-05-10 12:51PM EDT | 2022-06-03 | 0.50 | 0.03 | 1.53 | 0.00 | - | 1 | 164 | 134.81% |
| ZS220610C00240000 | 2022-05-11 1:41PM EDT | 2022-06-10 | 0.50 | 0.08 | 1.64 | 0.00 | - | 22 | 194 | 116.46% |
| ZS220617C00240000 | 2022-05-16 10:54AM EDT | 2022-06-17 | 0.66 | 0.41 | 0.67 | -0.19 | -22.35% | 1 | 310 | 94.82% |
| ZS220715C00240000 | 2022-05-16 3:46PM EDT | 2022-07-15 | 1.05 | 0.96 | 1.30 | -0.83 | -44.15% | 1 | 390 | 79.22% |
| ZS220819C00240000 | 2022-05-16 1:29PM EDT | 2022-08-19 | 2.26 | 1.99 | 2.32 | -1.19 | -34.49% | 3 | 115 | 72.38% |
| ZS220916C00240000 | 2022-05-16 1:38PM EDT | 2022-09-16 | 3.33 | 3.20 | 3.55 | -1.59 | -32.32% | 1 | 75 | 71.17% |
| ZS221021C00240000 | 2022-05-16 1:29PM EDT | 2022-10-21 | 4.55 | 4.30 | 4.60 | -0.40 | -8.08% | 2 | 170 | 67.81% |
| ZS221118C00240000 | 2022-04-26 3:36PM EDT | 2022-11-18 | 24.80 | 5.15 | 5.85 | 0.00 | - | 3 | 3 | 66.58% |
| ZS230120C00240000 | 2022-05-16 3:47PM EDT | 2023-01-20 | 7.70 | 7.05 | 8.20 | -2.63 | -25.46% | 75 | 965 | 64.00% |
| ZS230721C00240000 | 2022-05-16 1:39PM EDT | 2023-07-21 | 14.30 | 12.00 | 15.65 | -48.70 | -77.30% | 2 | 23 | 60.97% |
| ZS240119C00240000 | 2022-05-12 3:35PM EDT | 2024-01-19 | 17.05 | 17.55 | 20.85 | 0.00 | - | 24 | 134 | 59.16% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220520P00240000 | 2022-05-16 1:42PM EDT | 2022-05-20 | 97.75 | 99.05 | 100.60 | +7.55 | +8.37% | 2 | 499 | 279.10% |
| ZS220527P00240000 | 2022-05-11 11:08AM EDT | 2022-05-27 | 95.20 | 98.30 | 101.45 | 0.00 | - | 1 | 17 | 196.97% |
| ZS220617P00240000 | 2022-05-12 1:25PM EDT | 2022-06-17 | 101.87 | 98.70 | 101.40 | 0.00 | - | 3 | 746 | 77.34% |
| ZS220715P00240000 | 2022-05-11 10:24AM EDT | 2022-07-15 | 93.45 | 99.40 | 101.35 | 0.00 | - | 1 | 1,046 | 67.43% |
| ZS220819P00240000 | 2022-05-11 11:09AM EDT | 2022-08-19 | 96.50 | 99.80 | 102.45 | 0.00 | - | 1 | 46 | 63.84% |
| ZS220916P00240000 | 2022-05-13 3:06PM EDT | 2022-09-16 | 90.31 | 101.40 | 103.90 | 0.00 | - | 1 | 18 | 67.42% |
| ZS221021P00240000 | 2022-04-20 1:43PM EDT | 2022-10-21 | 42.65 | 101.75 | 104.05 | 0.00 | - | 20 | 39 | 60.83% |
| ZS221118P00240000 | 2022-05-09 9:30AM EDT | 2022-11-18 | 83.60 | 102.55 | 104.65 | 0.00 | - | 1 | 60 | 59.29% |
| ZS230120P00240000 | 2022-05-09 9:58AM EDT | 2023-01-20 | 87.91 | 103.95 | 106.35 | 0.00 | - | 1 | 2,038 | 56.72% |
| ZS230721P00240000 | 2022-04-14 3:53PM EDT | 2023-07-21 | 54.20 | 98.65 | 101.90 | 0.00 | - | 140 | 73 | 33.42% |
| ZS240119P00240000 | 2022-04-21 2:14PM EDT | 2024-01-19 | 67.50 | 110.00 | 113.70 | 0.00 | - | 10 | 113 | 51.11% |
© 2022 Yahoo. All rights reserved.
