Canada markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
172.97+0.01 (+0.01%)
At close: 04:00PM EDT
172.89 -0.08 (-0.05%)
After hours: 07:28PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS240419C001100002024-04-09 2:11PM EDT110.0078.2461.1064.900.00-25231.25%
ZS240419C001300002024-04-09 1:17PM EDT130.0057.5041.2544.700.00-22128.13%
ZS240419C001400002024-03-04 11:21AM EDT140.0074.3044.5049.000.00-11594.19%
ZS240419C001500002024-04-09 10:07AM EDT150.0037.5522.4024.350.00-43125.39%
ZS240419C001550002024-03-15 11:56AM EDT155.0041.7524.7027.200.00--3317.33%
ZS240419C001600002024-04-18 3:02PM EDT160.0013.7112.3514.15-10.57-43.53%12971.88%
ZS240419C001650002024-04-18 1:02PM EDT165.0011.066.958.45-5.54-33.37%13257.32%
ZS240419C001675002024-04-10 3:54PM EDT167.5017.254.705.850.00--240.82%
ZS240419C001700002024-04-17 1:02PM EDT170.006.303.303.65+1.75+38.46%59235.25%
ZS240419C001725002024-04-18 3:00PM EDT172.502.131.711.84-0.43-16.80%159031.25%
ZS240419C001750002024-04-18 3:55PM EDT175.000.750.720.78-0.69-47.92%15420331.01%
ZS240419C001775002024-04-18 3:58PM EDT177.500.280.200.32-0.43-60.56%54321333.06%
ZS240419C001800002024-04-18 3:55PM EDT180.000.090.080.11-0.33-78.57%73759934.18%
ZS240419C001825002024-04-18 3:43PM EDT182.500.030.010.05-0.10-76.92%15476437.50%
ZS240419C001850002024-04-18 3:54PM EDT185.000.020.010.03-0.07-77.78%48689641.80%
ZS240419C001875002024-04-18 2:49PM EDT187.500.020.000.02-0.07-77.78%3846546.48%
ZS240419C001900002024-04-18 1:01PM EDT190.000.020.010.03-0.03-60.00%355953.13%
ZS240419C001925002024-04-18 11:50AM EDT192.500.020.000.23-0.02-50.00%1726376.17%
ZS240419C001950002024-04-18 2:18PM EDT195.000.010.010.02-0.02-66.67%24680164.06%
ZS240419C001975002024-04-18 2:44PM EDT197.500.010.010.02-0.01-50.00%1924669.53%
ZS240419C002000002024-04-18 2:25PM EDT200.000.010.000.01-0.01-50.00%2082867.19%
ZS240419C002025002024-04-16 12:17PM EDT202.500.030.000.540.00-24142121.48%
ZS240419C002050002024-04-18 11:46AM EDT205.000.010.000.040.00-623089.06%
ZS240419C002075002024-04-18 11:45AM EDT207.500.010.000.040.00-48695.31%
ZS240419C002100002024-04-18 1:59PM EDT210.000.030.000.010.00-1682487.50%
ZS240419C002125002024-04-15 9:39AM EDT212.500.250.000.500.00-446148.44%
ZS240419C002150002024-04-17 10:31AM EDT215.000.020.000.010.00-17196.88%
ZS240419C002175002024-04-08 2:53PM EDT217.500.090.000.500.00-643162.11%
ZS240419C002200002024-04-17 1:32PM EDT220.000.010.000.010.00-103,173106.25%
ZS240419C002225002024-04-12 10:22AM EDT222.500.020.000.500.00-284175.00%
ZS240419C002250002024-04-10 10:33AM EDT225.000.020.000.500.00-2129181.25%
ZS240419C002300002024-04-17 3:57PM EDT230.000.020.000.01+0.01+100.00%11,075125.00%
ZS240419C002350002024-04-05 3:37PM EDT235.000.040.000.030.00-6582146.88%
ZS240419C002400002024-04-15 11:37AM EDT240.000.030.000.010.00-21,092140.63%
ZS240419C002450002024-03-28 12:03PM EDT245.000.150.000.030.00-14164.06%
ZS240419C002500002024-04-11 3:56PM EDT250.000.010.000.010.00-11,010156.25%
ZS240419C002600002024-04-12 12:05PM EDT260.000.050.000.010.00-1395171.88%
ZS240419C002700002024-04-17 3:31PM EDT270.000.010.000.100.00-6528229.69%
ZS240419C002800002024-04-10 1:58PM EDT280.000.010.000.030.00-2252218.75%
ZS240419C002900002024-03-26 11:27AM EDT290.000.030.000.320.00-1156298.44%
ZS240419C003000002024-04-16 1:39PM EDT300.000.010.000.010.00-1372225.00%
ZS240419C003100002024-04-17 11:18AM EDT310.000.010.000.040.00-2265265.63%
ZS240419C003200002024-03-15 3:29PM EDT320.000.030.000.470.00-295362.50%
ZS240419C003300002024-04-01 11:50AM EDT330.000.110.000.030.00-12113284.38%
ZS240419C003400002024-04-01 11:50AM EDT340.000.090.000.160.00-1285346.09%
ZS240419C003500002024-03-04 12:06PM EDT350.000.040.000.100.00-521342.19%
ZS240419C003600002024-03-28 1:00PM EDT360.000.040.000.250.00-1611389.06%
ZS240419C003700002024-04-01 3:45PM EDT370.000.010.000.030.00-30433328.13%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS240419P001100002024-04-15 10:25AM EDT110.000.130.000.030.00-14215.63%
ZS240419P001150002024-03-06 4:43PM EDT115.000.080.000.000.00-21150.00%
ZS240419P001200002024-03-13 11:04AM EDT120.000.040.000.670.00-12264.06%
ZS240419P001300002024-04-15 2:29PM EDT130.000.010.000.500.00-1536203.13%
ZS240419P001350002024-03-13 11:06AM EDT135.000.120.000.670.00-16189.84%
ZS240419P001400002024-04-17 1:02PM EDT140.000.020.000.030.00-37304107.81%
ZS240419P001450002024-04-17 2:44PM EDT145.000.030.000.500.00-3110135.35%
ZS240419P001500002024-04-16 3:34PM EDT150.000.040.000.500.00-5298113.48%
ZS240419P001550002024-04-18 9:58AM EDT155.000.010.000.96-0.04-80.00%1295106.35%
ZS240419P001575002024-04-16 9:38AM EDT157.500.150.000.100.00-214860.55%
ZS240419P001600002024-04-18 10:04AM EDT160.000.040.010.10-0.04-50.00%1236852.73%
ZS240419P001625002024-04-18 10:27AM EDT162.500.020.020.15-0.14-87.50%1638052.54%
ZS240419P001650002024-04-18 3:00PM EDT165.000.080.060.15-0.10-55.56%3456742.19%
ZS240419P001675002024-04-18 3:03PM EDT167.500.180.190.24-0.17-48.57%2120035.55%
ZS240419P001700002024-04-18 3:25PM EDT170.000.490.510.60-0.53-51.96%21569433.25%
ZS240419P001725002024-04-18 3:47PM EDT172.501.121.331.44-0.81-41.97%25437932.62%
ZS240419P001750002024-04-18 3:04PM EDT175.002.302.762.92-0.36-13.53%22880733.45%
ZS240419P001775002024-04-18 2:26PM EDT177.504.334.705.65-0.23-5.04%4324154.64%
ZS240419P001800002024-04-18 3:26PM EDT180.006.606.958.20+0.18+2.80%9344152.54%
ZS240419P001825002024-04-18 11:31AM EDT182.506.859.2010.85-1.91-21.80%3355262.31%
ZS240419P001850002024-04-18 2:24PM EDT185.0010.9511.6512.50+0.11+1.01%208571.97%
ZS240419P001875002024-04-18 3:09PM EDT187.5014.0014.2514.90+1.02+7.86%109151.95%
ZS240419P001900002024-04-18 10:34AM EDT190.0013.8016.8019.10-2.20-13.75%252110.35%
ZS240419P001925002024-04-17 3:44PM EDT192.5018.3419.1520.850.00-8726101.17%
ZS240419P001950002024-04-18 9:39AM EDT195.0020.2621.7022.55-0.19-0.93%32281.25%
ZS240419P001975002024-04-17 2:19PM EDT197.5022.5524.1524.950.00-801471.88%
ZS240419P002000002024-04-18 2:42PM EDT200.0025.3526.5527.65-0.52-2.01%1833991.02%
ZS240419P002025002024-04-15 3:44PM EDT202.5027.9228.1530.200.00-410147.07%
ZS240419P002050002024-04-15 3:16PM EDT205.0031.4030.6532.600.00-210149.90%
ZS240419P002075002024-04-15 3:16PM EDT207.5033.9032.7535.400.00-100174.12%
ZS240419P002100002024-04-17 3:38PM EDT210.0035.7036.0038.00-0.32-0.89%5713187.30%
ZS240419P002125002024-03-26 3:54PM EDT212.5018.2938.3040.550.00-10198.05%
ZS240419P002150002024-03-18 2:20PM EDT215.0021.9540.5542.700.00--1187.50%
ZS240419P002200002024-04-18 2:35PM EDT220.0045.5545.5548.45-0.24-0.52%84240.82%
ZS240419P002250002024-03-18 10:59AM EDT225.0032.6550.8053.550.00--0166.80%
ZS240419P002300002024-04-17 3:38PM EDT230.0056.0055.3558.40+0.09+0.16%7316269.73%
ZS240419P002350002024-04-04 3:25PM EDT235.0053.0060.1563.800.00-20302.73%
ZS240419P002400002024-04-18 3:02PM EDT240.0065.8565.8568.45+0.08+0.12%3013195.70%
ZS240419P002450002024-03-27 3:58PM EDT245.0051.4070.4073.900.00-80205.86%
ZS240419P002500002024-04-04 3:46PM EDT250.0068.3575.2078.300.00-140320.22%
ZS240419P002600002024-03-22 3:06PM EDT260.0064.0085.3088.800.00-10193.75%
ZS240419P002700002024-03-01 10:41AM EDT270.0051.2975.5579.400.00-600.00%
ZS240419P002800002024-03-06 3:39PM EDT280.0078.8595.4098.400.00-900.00%
ZS240419P003000002024-03-05 10:30AM EDT300.0091.25112.15114.650.00-1000.00%
ZS240419P003100002024-02-08 10:37AM EDT310.0065.40109.45113.200.00--00.00%
ZS240419P003400002024-03-06 11:17AM EDT340.00135.86155.05157.950.00-200.00%
ZS240419P003500002024-03-01 4:52PM EDT350.00132.05155.60159.350.00-500.00%
ZS240419P003600002024-03-01 4:52PM EDT360.00141.98165.60169.350.00-900.00%
ZS240419P003700002024-03-07 11:20AM EDT370.00170.25184.95188.350.00-200.00%