Advertisement
Advertisement
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220930C00085000 | 2022-09-07 9:49AM EDT | 85.00 | 63.05 | 71.85 | 75.20 | 0.00 | - | 1 | 2 | 330.57% |
| ZS220930C00095000 | 2022-08-26 9:58AM EDT | 95.00 | 72.55 | 62.35 | 64.90 | 0.00 | - | 1 | 1 | 266.41% |
| ZS220930C00135000 | 2022-09-19 3:48PM EDT | 135.00 | 40.05 | 23.45 | 24.70 | 0.00 | - | 1 | 2 | 80.76% |
| ZS220930C00140000 | 2022-09-09 9:33AM EDT | 140.00 | 35.60 | 18.85 | 19.95 | 0.00 | - | 1 | 6 | 76.86% |
| ZS220930C00144000 | 2022-09-08 9:49AM EDT | 144.00 | 15.75 | 15.35 | 16.75 | 0.00 | - | 17 | 1 | 78.66% |
| ZS220930C00145000 | 2022-09-20 2:00PM EDT | 145.00 | 14.30 | 14.65 | 15.45 | -14.33 | -50.05% | 1 | 4 | 74.90% |
| ZS220930C00146000 | 2022-09-23 11:44AM EDT | 146.00 | 13.65 | 13.80 | 14.60 | -8.35 | -37.95% | 5 | 10 | 74.05% |
| ZS220930C00147000 | 2022-09-23 10:39AM EDT | 147.00 | 12.30 | 13.10 | 14.10 | -5.95 | -32.60% | 2 | 14 | 77.30% |
| ZS220930C00148000 | 2022-09-09 9:30AM EDT | 148.00 | 29.35 | 12.40 | 12.95 | 0.00 | - | 2 | 1 | 74.49% |
| ZS220930C00149000 | 2022-09-23 3:44PM EDT | 149.00 | 12.15 | 11.50 | 12.15 | -5.35 | -30.57% | 7 | 6 | 72.75% |
| ZS220930C00150000 | 2022-09-23 3:30PM EDT | 150.00 | 10.45 | 10.85 | 11.40 | -6.20 | -37.24% | 4 | 13 | 73.12% |
| ZS220930C00152500 | 2022-09-23 3:49PM EDT | 152.50 | 9.40 | 8.95 | 9.60 | -4.10 | -30.37% | 7 | 13 | 71.00% |
| ZS220930C00155000 | 2022-09-23 3:44PM EDT | 155.00 | 7.90 | 7.35 | 7.90 | -2.75 | -25.82% | 26 | 8 | 69.68% |
| ZS220930C00157500 | 2022-09-23 1:34PM EDT | 157.50 | 6.35 | 6.00 | 6.35 | -3.10 | -32.80% | 67 | 14 | 68.77% |
| ZS220930C00160000 | 2022-09-23 3:38PM EDT | 160.00 | 4.76 | 4.60 | 5.05 | -3.49 | -42.30% | 108 | 17 | 66.94% |
| ZS220930C00162500 | 2022-09-23 3:49PM EDT | 162.50 | 3.80 | 3.60 | 3.90 | -2.64 | -40.99% | 37 | 20 | 66.31% |
| ZS220930C00165000 | 2022-09-23 3:58PM EDT | 165.00 | 2.70 | 2.62 | 3.10 | -2.15 | -44.33% | 57 | 37 | 65.77% |
| ZS220930C00167500 | 2022-09-23 3:58PM EDT | 167.50 | 1.99 | 1.87 | 2.32 | -2.17 | -52.16% | 48 | 48 | 64.70% |
| ZS220930C00170000 | 2022-09-23 3:59PM EDT | 170.00 | 1.48 | 1.37 | 1.55 | -1.43 | -49.14% | 478 | 52 | 63.14% |
| ZS220930C00172500 | 2022-09-23 3:38PM EDT | 172.50 | 1.13 | 0.96 | 1.10 | -1.62 | -58.91% | 62 | 36 | 62.70% |
| ZS220930C00175000 | 2022-09-23 3:44PM EDT | 175.00 | 0.71 | 0.67 | 0.79 | -1.21 | -63.02% | 290 | 148 | 62.79% |
| ZS220930C00177500 | 2022-09-23 3:13PM EDT | 177.50 | 0.42 | 0.45 | 0.56 | -1.10 | -72.37% | 42 | 107 | 62.79% |
| ZS220930C00180000 | 2022-09-23 3:45PM EDT | 180.00 | 0.40 | 0.31 | 0.39 | -0.58 | -59.18% | 272 | 220 | 63.09% |
| ZS220930C00182500 | 2022-09-23 3:45PM EDT | 182.50 | 0.29 | 0.15 | 0.32 | -0.53 | -64.63% | 45 | 84 | 63.09% |
| ZS220930C00185000 | 2022-09-23 3:43PM EDT | 185.00 | 0.21 | 0.15 | 0.21 | -0.37 | -63.79% | 22 | 115 | 64.75% |
| ZS220930C00187500 | 2022-09-23 3:53PM EDT | 187.50 | 0.10 | 0.10 | 0.29 | -0.31 | -75.61% | 12 | 45 | 70.31% |
| ZS220930C00190000 | 2022-09-23 3:36PM EDT | 190.00 | 0.16 | 0.05 | 0.16 | -0.14 | -46.67% | 37 | 316 | 67.77% |
| ZS220930C00192500 | 2022-09-22 10:55AM EDT | 192.50 | 0.20 | 0.02 | 0.29 | -0.10 | -33.33% | 1 | 37 | 76.27% |
| ZS220930C00195000 | 2022-09-23 3:11PM EDT | 195.00 | 0.08 | 0.01 | 0.16 | -0.22 | -73.33% | 18 | 332 | 73.63% |
| ZS220930C00197500 | 2022-09-23 12:59PM EDT | 197.50 | 0.15 | 0.01 | 0.29 | -0.85 | -85.00% | 7 | 13 | 84.18% |
| ZS220930C00200000 | 2022-09-23 12:59PM EDT | 200.00 | 0.10 | 0.02 | 0.18 | -0.07 | -41.18% | 18 | 335 | 83.01% |
| ZS220930C00202500 | 2022-09-23 12:55PM EDT | 202.50 | 0.04 | 0.02 | 0.05 | -0.41 | -91.11% | 198 | 16 | 76.17% |
| ZS220930C00205000 | 2022-09-23 1:12PM EDT | 205.00 | 0.02 | 0.03 | 0.05 | -0.38 | -95.00% | 1 | 282 | 80.47% |
| ZS220930C00207500 | 2022-09-21 2:41PM EDT | 207.50 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 90.63% |
| ZS220930C00210000 | 2022-09-23 1:12PM EDT | 210.00 | 0.01 | 0.00 | 1.52 | -0.05 | -83.33% | 1 | 81 | 137.31% |
| ZS220930C00215000 | 2022-09-23 12:22PM EDT | 215.00 | 0.01 | 0.00 | 0.18 | -0.03 | -75.00% | 1 | 18 | 103.13% |
| ZS220930C00220000 | 2022-09-16 9:44AM EDT | 220.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 4 | 44 | 105.47% |
| ZS220930C00225000 | 2022-09-21 2:41PM EDT | 225.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 1 | 11 | 109.38% |
| ZS220930C00230000 | 2022-09-12 9:56AM EDT | 230.00 | 0.70 | 0.00 | 0.14 | 0.00 | - | 5 | 10 | 118.75% |
| ZS220930C00235000 | 2022-09-12 2:24PM EDT | 235.00 | 0.44 | 0.00 | 1.19 | 0.00 | - | - | 3 | 169.92% |
| ZS220930C00240000 | 2022-09-13 9:30AM EDT | 240.00 | 0.30 | 0.00 | 0.61 | 0.00 | - | 2 | 4 | 158.59% |
| ZS220930C00245000 | 2022-09-16 12:44PM EDT | 245.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 10 | 134.77% |
| ZS220930C00250000 | 2022-09-23 12:09PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 143 | 418 | 117.19% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS220930P00085000 | 2022-09-22 11:55AM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 1,258 | 175.00% |
| ZS220930P00090000 | 2022-09-15 9:48AM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 196.09% |
| ZS220930P00095000 | 2022-09-23 12:43PM EDT | 95.00 | 0.04 | 0.01 | 0.60 | -0.01 | -20.00% | 15 | 98 | 204.49% |
| ZS220930P00100000 | 2022-09-19 9:46AM EDT | 100.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 40 | 299 | 139.84% |
| ZS220930P00105000 | 2022-09-19 10:01AM EDT | 105.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 21 | 52 | 139.06% |
| ZS220930P00110000 | 2022-09-19 10:03AM EDT | 110.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 40 | 152 | 113.28% |
| ZS220930P00115000 | 2022-09-20 9:48AM EDT | 115.00 | 0.05 | 0.01 | 0.43 | 0.00 | - | 15 | 18 | 129.30% |
| ZS220930P00120000 | 2022-09-23 12:59PM EDT | 120.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 9 | 254 | 95.31% |
| ZS220930P00125000 | 2022-09-23 3:56PM EDT | 125.00 | 0.11 | 0.02 | 0.20 | +0.01 | +10.00% | 7 | 161 | 89.45% |
| ZS220930P00130000 | 2022-09-23 3:11PM EDT | 130.00 | 0.26 | 0.09 | 0.43 | +0.04 | +18.18% | 29 | 49 | 88.57% |
| ZS220930P00135000 | 2022-09-23 2:11PM EDT | 135.00 | 0.47 | 0.35 | 0.49 | +0.31 | +193.75% | 11 | 31 | 82.32% |
| ZS220930P00140000 | 2022-09-23 12:59PM EDT | 140.00 | 0.86 | 0.72 | 0.86 | +0.63 | +273.91% | 53 | 100 | 79.20% |
| ZS220930P00142000 | 2022-09-23 3:56PM EDT | 142.00 | 1.05 | 0.87 | 1.06 | +0.65 | +162.50% | 22 | 37 | 77.00% |
| ZS220930P00143000 | 2022-09-23 3:10PM EDT | 143.00 | 1.26 | 1.00 | 1.22 | -0.02 | -1.56% | 24 | 6 | 76.90% |
| ZS220930P00144000 | 2022-09-23 2:55PM EDT | 144.00 | 1.54 | 1.15 | 1.37 | +0.29 | +23.20% | 78 | 19 | 76.56% |
| ZS220930P00145000 | 2022-09-23 3:44PM EDT | 145.00 | 1.39 | 1.21 | 1.50 | +0.42 | +43.30% | 307 | 148 | 74.80% |
| ZS220930P00146000 | 2022-09-19 11:21AM EDT | 146.00 | 0.96 | 1.41 | 1.69 | 0.00 | - | 1 | 12 | 74.80% |
| ZS220930P00147000 | 2022-09-23 12:11PM EDT | 147.00 | 1.77 | 1.59 | 1.90 | +0.59 | +50.00% | 44 | 41 | 74.41% |
| ZS220930P00148000 | 2022-09-23 3:59PM EDT | 148.00 | 1.89 | 1.78 | 2.03 | +0.49 | +35.00% | 20 | 23 | 73.14% |
| ZS220930P00149000 | 2022-09-23 3:56PM EDT | 149.00 | 2.20 | 2.00 | 2.31 | +0.67 | +43.79% | 30 | 7 | 73.10% |
| ZS220930P00150000 | 2022-09-23 3:10PM EDT | 150.00 | 2.88 | 2.23 | 2.59 | +1.12 | +63.64% | 178 | 453 | 72.73% |
| ZS220930P00152500 | 2022-09-23 3:30PM EDT | 152.50 | 3.40 | 2.81 | 3.20 | +1.15 | +51.11% | 66 | 52 | 69.90% |
| ZS220930P00155000 | 2022-09-23 3:54PM EDT | 155.00 | 4.05 | 3.70 | 4.00 | +1.26 | +45.16% | 162 | 597 | 68.58% |
| ZS220930P00157500 | 2022-09-23 3:35PM EDT | 157.50 | 4.82 | 4.70 | 5.10 | +1.22 | +33.89% | 214 | 38 | 67.72% |
| ZS220930P00160000 | 2022-09-23 3:54PM EDT | 160.00 | 6.14 | 5.80 | 6.35 | +1.49 | +32.04% | 128 | 143 | 66.21% |
| ZS220930P00162500 | 2022-09-23 3:50PM EDT | 162.50 | 7.70 | 7.25 | 7.70 | +2.05 | +36.28% | 54 | 53 | 65.23% |
| ZS220930P00165000 | 2022-09-23 3:52PM EDT | 165.00 | 9.01 | 8.60 | 9.45 | +2.18 | +31.92% | 69 | 191 | 63.82% |
| ZS220930P00167500 | 2022-09-23 3:33PM EDT | 167.50 | 11.15 | 10.55 | 11.15 | +3.35 | +42.95% | 7 | 57 | 63.87% |
| ZS220930P00170000 | 2022-09-23 3:50PM EDT | 170.00 | 13.00 | 12.35 | 13.20 | +2.95 | +29.35% | 84 | 215 | 63.23% |
| ZS220930P00172500 | 2022-09-23 3:09PM EDT | 172.50 | 15.75 | 14.50 | 15.20 | +3.98 | +33.81% | 20 | 48 | 62.92% |
| ZS220930P00175000 | 2022-09-23 2:59PM EDT | 175.00 | 17.17 | 16.50 | 17.40 | +3.92 | +29.58% | 13 | 413 | 60.55% |
| ZS220930P00177500 | 2022-09-23 12:08PM EDT | 177.50 | 20.25 | 18.80 | 19.90 | +6.75 | +50.00% | 14 | 44 | 63.87% |
| ZS220930P00180000 | 2022-09-22 1:13PM EDT | 180.00 | 17.70 | 21.00 | 22.40 | 0.00 | - | 3 | 50 | 64.60% |
| ZS220930P00182500 | 2022-09-22 3:41PM EDT | 182.50 | 19.41 | 23.05 | 24.75 | 0.00 | - | 1 | 16 | 53.52% |
| ZS220930P00185000 | 2022-09-22 1:08PM EDT | 185.00 | 22.00 | 25.70 | 27.10 | 0.00 | - | 2 | 47 | 58.01% |
| ZS220930P00187500 | 2022-09-23 11:00AM EDT | 187.50 | 30.10 | 28.10 | 30.05 | +6.50 | +27.54% | 5 | 9 | 74.32% |
| ZS220930P00190000 | 2022-09-20 1:20PM EDT | 190.00 | 17.55 | 30.65 | 32.05 | 0.00 | - | 1 | 44 | 59.38% |
| ZS220930P00192500 | 2022-09-23 3:51PM EDT | 192.50 | 34.00 | 33.05 | 34.60 | +15.50 | +83.78% | 2 | 15 | 56.25% |
| ZS220930P00195000 | 2022-09-21 1:00PM EDT | 195.00 | 20.45 | 35.70 | 37.15 | 0.00 | - | 1 | 30 | 76.95% |
| ZS220930P00197500 | 2022-09-13 9:37AM EDT | 197.50 | 16.25 | 38.25 | 39.65 | 0.00 | - | 1 | 1 | 83.20% |
| ZS220930P00200000 | 2022-09-15 12:50PM EDT | 200.00 | 24.60 | 40.60 | 42.10 | 0.00 | - | 1 | 2 | 73.83% |
| ZS220930P00205000 | 2022-09-15 2:41PM EDT | 205.00 | 28.95 | 45.60 | 47.20 | 0.00 | - | 1 | 3 | 89.26% |
| ZS220930P00210000 | 2022-09-16 10:07AM EDT | 210.00 | 41.50 | 50.65 | 52.20 | 0.00 | - | 1 | 3 | 99.61% |
| ZS220930P00220000 | 2022-09-14 9:30AM EDT | 220.00 | 35.60 | 59.95 | 63.20 | 0.00 | - | 1 | 1 | 127.93% |
| ZS220930P00230000 | 2022-08-23 3:36PM EDT | 230.00 | 65.20 | 65.50 | 67.95 | 0.00 | - | 2 | 1 | 0.00% |
| ZS220930P00240000 | 2022-08-23 10:28AM EDT | 240.00 | 70.25 | 72.95 | 75.55 | 0.00 | - | 4 | 0 | 0.00% |
| ZS220930P00245000 | 2022-09-14 9:44AM EDT | 245.00 | 64.50 | 85.35 | 87.75 | 0.00 | - | 1 | 0 | 159.18% |
| ZS220930P00250000 | 2022-09-19 9:31AM EDT | 250.00 | 81.05 | 90.55 | 93.20 | 0.00 | - | 1 | 0 | 189.06% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
