UK markets open in 5 hours 18 minutes
NIKKEI 225
26,581.36 +34.31 (+0.13%) HANG SENG
20,193.60 +243.39 (+1.22%) CRUDE OIL
114.65 +0.45 (+0.39%) GOLD FUTURES
1,824.40 +10.40 (+0.57%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,237.12 -806.77 (-3.22%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220520C00260000 | 2022-05-16 11:36AM EDT | 2022-05-20 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 113 | 934 | 196.88% |
| ZS220527C00260000 | 2022-05-06 2:41PM EDT | 2022-05-27 | 0.80 | 0.05 | 0.55 | 0.00 | - | 2 | 11 | 165.23% |
| ZS220603C00260000 | 2022-05-04 3:23PM EDT | 2022-06-03 | 2.66 | 0.00 | 0.92 | 0.00 | - | 1 | 11 | 137.60% |
| ZS220617C00260000 | 2022-05-16 12:34PM EDT | 2022-06-17 | 0.24 | 0.15 | 0.40 | -0.27 | -52.94% | 110 | 293 | 95.70% |
| ZS220715C00260000 | 2022-05-13 3:16PM EDT | 2022-07-15 | 1.05 | 0.48 | 0.78 | 0.00 | - | 1 | 381 | 79.25% |
| ZS220819C00260000 | 2022-05-16 3:20PM EDT | 2022-08-19 | 1.25 | 1.18 | 1.50 | -0.90 | -41.86% | 7 | 78 | 72.24% |
| ZS220916C00260000 | 2022-05-13 9:56AM EDT | 2022-09-16 | 3.50 | 1.90 | 2.47 | 0.00 | - | 2 | 45 | 70.41% |
| ZS221021C00260000 | 2022-05-11 12:27PM EDT | 2022-10-21 | 3.40 | 2.22 | 3.25 | 0.00 | - | 2 | 94 | 65.44% |
| ZS221118C00260000 | 2022-05-06 2:59PM EDT | 2022-11-18 | 8.50 | 3.35 | 4.05 | 0.00 | - | 454 | 300 | 65.05% |
| ZS230120C00260000 | 2022-05-16 3:41PM EDT | 2023-01-20 | 5.70 | 5.10 | 6.20 | +0.20 | +3.64% | 32 | 439 | 63.24% |
| ZS230721C00260000 | 2022-05-16 3:58PM EDT | 2023-07-21 | 11.93 | 10.85 | 13.00 | -7.67 | -39.13% | 1 | 9 | 61.72% |
| ZS240119C00260000 | 2022-05-11 9:35AM EDT | 2024-01-19 | 14.00 | 14.25 | 18.00 | 0.00 | - | 1 | 412 | 58.37% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220520P00260000 | 2022-05-16 3:57PM EDT | 2022-05-20 | 119.61 | 119.20 | 120.55 | +7.12 | +6.33% | 17 | 587 | 307.03% |
| ZS220617P00260000 | 2022-05-09 11:50AM EDT | 2022-06-17 | 128.00 | 118.50 | 120.95 | 0.00 | - | 1 | 105 | 118.41% |
| ZS220715P00260000 | 2022-05-10 10:54AM EDT | 2022-07-15 | 124.04 | 118.65 | 121.25 | 0.00 | - | 2 | 477 | 54.88% |
| ZS220819P00260000 | 2022-04-29 12:58PM EDT | 2022-08-19 | 100.81 | 119.15 | 121.40 | 0.00 | - | 1 | 28 | 57.76% |
| ZS220916P00260000 | 2022-04-26 10:53AM EDT | 2022-09-16 | 64.77 | 119.65 | 122.50 | 0.00 | - | - | 2 | 61.77% |
| ZS221021P00260000 | 2022-04-28 10:40AM EDT | 2022-10-21 | 69.00 | 120.55 | 122.60 | 0.00 | - | 1 | 74 | 58.57% |
| ZS230120P00260000 | 2022-05-16 2:22PM EDT | 2023-01-20 | 120.75 | 122.25 | 124.80 | -6.55 | -5.15% | 1 | 576 | 55.91% |
| ZS230721P00260000 | 2022-04-04 11:49AM EDT | 2023-07-21 | 58.46 | 83.25 | 87.80 | 0.00 | - | 2 | 2 | 0.00% |
| ZS240119P00260000 | 2022-05-09 9:37AM EDT | 2024-01-19 | 108.30 | 127.00 | 130.65 | 0.00 | - | 1 | 398 | 49.84% |
© 2022 Yahoo. All rights reserved.
