UK markets closed
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
113.89 -0.31 (-0.27%) GOLD FUTURES
1,822.90 +8.90 (+0.49%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,376.72 -894.70 (-3.54%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220520C00250000 | 2022-05-16 11:05AM EDT | 2022-05-20 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 8 | 1,862 | 179.69% |
| ZS220527C00250000 | 2022-05-16 3:25PM EDT | 2022-05-27 | 0.32 | 0.06 | 0.81 | -0.83 | -72.17% | 7 | 16 | 158.50% |
| ZS220603C00250000 | 2022-05-04 10:45AM EDT | 2022-06-03 | 2.82 | 0.00 | 0.97 | 0.00 | - | - | 1 | 128.17% |
| ZS220610C00250000 | 2022-05-10 11:16AM EDT | 2022-06-10 | 0.54 | 0.08 | 2.32 | 0.00 | - | 1 | 0 | 128.66% |
| ZS220617C00250000 | 2022-05-11 9:59AM EDT | 2022-06-17 | 0.59 | 0.25 | 0.49 | 0.00 | - | 3 | 513 | 93.26% |
| ZS220715C00250000 | 2022-05-11 3:08PM EDT | 2022-07-15 | 0.91 | 0.70 | 1.00 | 0.00 | - | 5 | 404 | 78.71% |
| ZS220819C00250000 | 2022-05-16 3:15PM EDT | 2022-08-19 | 1.62 | 1.52 | 1.86 | -0.08 | -4.71% | 62 | 2,348 | 71.85% |
| ZS220916C00250000 | 2022-05-16 2:50PM EDT | 2022-09-16 | 2.65 | 1.71 | 2.98 | -1.45 | -35.37% | 2 | 86 | 68.04% |
| ZS221021C00250000 | 2022-05-16 1:29PM EDT | 2022-10-21 | 3.75 | 3.55 | 3.90 | -4.70 | -55.62% | 1 | 98 | 67.47% |
| ZS230120C00250000 | 2022-05-16 3:31PM EDT | 2023-01-20 | 6.70 | 6.60 | 7.05 | -2.30 | -25.56% | 2,336 | 4,508 | 64.28% |
| ZS230721C00250000 | 2022-05-13 2:10PM EDT | 2023-07-21 | 15.25 | 10.65 | 14.30 | 0.00 | - | 1 | 19 | 60.61% |
| ZS240119C00250000 | 2022-05-13 2:23PM EDT | 2024-01-19 | 20.35 | 15.65 | 19.50 | 0.00 | - | 100 | 697 | 58.67% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220520P00250000 | 2022-05-13 1:44PM EDT | 2022-05-20 | 97.69 | 109.30 | 110.50 | 0.00 | - | 2 | 2,047 | 257.23% |
| ZS220527P00250000 | 2022-05-12 11:30AM EDT | 2022-05-27 | 106.47 | 108.25 | 111.00 | 0.00 | - | 2 | 2 | 185.55% |
| ZS220603P00250000 | 2022-04-29 1:05PM EDT | 2022-06-03 | 46.69 | 108.30 | 111.75 | 0.00 | - | 1 | 1 | 104.10% |
| ZS220617P00250000 | 2022-05-11 2:53PM EDT | 2022-06-17 | 112.40 | 108.85 | 111.00 | 0.00 | - | 3 | 1,138 | 60.94% |
| ZS220715P00250000 | 2022-05-13 1:44PM EDT | 2022-07-15 | 98.65 | 108.80 | 111.40 | 0.00 | - | 1 | 886 | 62.21% |
| ZS220819P00250000 | 2022-05-10 3:01PM EDT | 2022-08-19 | 103.80 | 109.55 | 111.90 | 0.00 | - | 1 | 23 | 62.21% |
| ZS220916P00250000 | 2022-04-14 1:33PM EDT | 2022-09-16 | 43.15 | 98.60 | 100.90 | 0.00 | - | 6 | 150 | 0.00% |
| ZS221021P00250000 | 2022-05-02 11:58AM EDT | 2022-10-21 | 61.45 | 110.75 | 113.00 | 0.00 | - | 6 | 50 | 57.70% |
| ZS230120P00250000 | 2022-05-12 2:21PM EDT | 2023-01-20 | 117.95 | 112.75 | 115.30 | 0.00 | - | 9 | 584 | 55.31% |
| ZS230721P00250000 | 2022-04-14 12:34PM EDT | 2023-07-21 | 60.30 | 106.65 | 109.95 | 0.00 | - | 2 | 7 | 20.41% |
| ZS240119P00250000 | 2022-05-13 2:04PM EDT | 2024-01-19 | 111.20 | 118.50 | 122.25 | 0.00 | - | 3 | 1,609 | 50.67% |
© 2022 Yahoo. All rights reserved.
