Canada markets close in 4 hours 24 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
165.73-9.58 (-5.47%)
As of 11:36AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS220819C000650002022-07-26 2:13PM EDT65.0076.85100.80102.200.00-60999.22%
ZS220819C000700002022-07-05 1:50PM EDT70.0093.0090.2092.500.00-110.00%
ZS220819C000750002022-05-16 9:52AM EDT75.0076.9573.6575.900.00--10.00%
ZS220819C000800002022-07-12 9:34AM EDT80.0086.400.000.000.00-180.00%
ZS220819C000950002022-05-31 9:30AM EDT95.0068.5554.4056.700.00--120.00%
ZS220819C001000002022-08-12 9:47AM EDT100.0081.5065.9567.100.00-23583.98%
ZS220819C001100002022-08-03 12:57PM EDT110.0053.1556.0557.050.00-17492.58%
ZS220819C001150002022-08-08 9:43AM EDT115.0053.9451.0051.950.00-11438.87%
ZS220819C001200002022-08-08 1:35PM EDT120.0051.3046.0547.000.00-668401.95%
ZS220819C001210002022-08-15 10:01AM EDT121.0059.4045.0545.850.00--1385.16%
ZS220819C001250002022-07-12 3:15PM EDT125.0029.8552.6055.350.00-227979.20%
ZS220819C001300002022-08-15 9:30AM EDT130.0050.8935.9537.050.00-113317.19%
ZS220819C001340002022-08-01 11:30AM EDT134.0024.2031.9033.050.00--4283.20%
ZS220819C001350002022-08-18 1:13PM EDT135.0040.8331.0532.200.00-136287.99%
ZS220819C001360002022-08-15 10:08AM EDT136.0043.4529.9030.950.00-116263.09%
ZS220819C001370002022-08-05 12:23PM EDT137.0026.0028.9029.850.00-32250.98%
ZS220819C001380002022-08-04 3:43PM EDT138.0024.1527.9528.950.00-421249.90%
ZS220819C001390002022-08-01 12:14PM EDT139.0018.3026.9528.050.00-1317246.29%
ZS220819C001400002022-08-18 3:58PM EDT140.0035.2026.1526.900.00-144240.43%
ZS220819C001410002022-08-09 2:10PM EDT141.0022.7525.0026.100.00-220234.57%
ZS220819C001420002022-08-09 10:54AM EDT142.0022.4524.1025.000.00-222226.76%
ZS220819C001430002022-08-04 10:42AM EDT143.0017.2023.1023.850.00-154213.48%
ZS220819C001440002022-08-09 11:32AM EDT144.0021.1022.0022.900.00-539204.00%
ZS220819C001450002022-08-19 11:03AM EDT145.0021.6521.0521.75-11.70-35.08%31,447192.77%
ZS220819C001460002022-08-05 12:07PM EDT146.0017.9020.1521.100.00-443200.39%
ZS220819C001470002022-08-05 11:14AM EDT147.0017.4519.0519.950.00-1645184.47%
ZS220819C001480002022-08-16 2:44PM EDT148.0028.9118.0018.950.00-239175.10%
ZS220819C001490002022-08-10 9:36AM EDT149.0026.8517.1017.900.00-237168.95%
ZS220819C001500002022-08-18 12:13PM EDT150.0025.4516.1516.800.00-1211159.67%
ZS220819C001525002022-08-08 11:40AM EDT152.5020.6513.6014.450.00-864143.07%
ZS220819C001550002022-08-18 2:52PM EDT155.0020.8011.1511.900.00-61,152123.14%
ZS220819C001575002022-08-19 10:10AM EDT157.5010.508.809.55-5.18-33.04%1132109.47%
ZS220819C001600002022-08-19 10:01AM EDT160.007.506.306.85-8.49-53.10%486583.55%
ZS220819C001625002022-08-19 11:03AM EDT162.504.403.854.30-9.02-67.21%820660.60%
ZS220819C001650002022-08-19 11:13AM EDT165.002.351.942.21-8.63-78.60%2242552.83%
ZS220819C001675002022-08-19 11:13AM EDT167.500.940.720.84-6.66-87.63%2692,58245.12%
ZS220819C001700002022-08-19 11:10AM EDT170.000.300.220.29-5.40-94.74%1303,66745.41%
ZS220819C001725002022-08-19 10:49AM EDT172.500.220.030.25-4.43-95.27%342,23851.76%
ZS220819C001750002022-08-19 11:20AM EDT175.000.050.050.36-2.70-98.18%311,89671.29%
ZS220819C001775002022-08-19 10:29AM EDT177.500.020.000.05-1.49-98.68%7025759.38%
ZS220819C001800002022-08-19 10:58AM EDT180.000.030.000.03-0.91-96.81%623,15265.63%
ZS220819C001825002022-08-19 10:41AM EDT182.500.080.010.02-0.39-82.98%3135675.00%
ZS220819C001850002022-08-19 10:14AM EDT185.000.020.000.03-0.21-91.30%11,33984.38%
ZS220819C001875002022-08-19 10:31AM EDT187.500.020.000.02-0.11-84.62%114189.06%
ZS220819C001900002022-08-19 10:22AM EDT190.000.010.010.03-0.08-88.89%121,457104.69%
ZS220819C001925002022-08-19 11:08AM EDT192.500.020.000.03-0.04-66.67%1796109.38%
ZS220819C001950002022-08-18 1:48PM EDT195.000.060.000.030.00-22246118.75%
ZS220819C001975002022-08-18 10:45AM EDT197.500.140.000.030.00-2936126.56%
ZS220819C002000002022-08-19 9:47AM EDT200.000.030.000.02-0.03-50.00%51,183128.13%
ZS220819C002025002022-08-19 9:37AM EDT202.500.020.000.02-0.01-33.33%120137.50%
ZS220819C002050002022-08-19 10:31AM EDT205.000.020.000.02-0.10-83.33%478143.75%
ZS220819C002075002022-08-16 3:01PM EDT207.500.030.000.030.00-1165157.81%
ZS220819C002100002022-08-16 3:01PM EDT210.000.010.000.010.00-1507150.00%
ZS220819C002125002022-08-18 2:21PM EDT212.500.010.000.030.00-1924171.88%
ZS220819C002150002022-08-16 3:02PM EDT215.000.010.000.010.00-130162.50%
ZS220819C002175002022-08-16 3:49PM EDT217.500.010.000.030.00-111187.50%
ZS220819C002200002022-08-18 10:14AM EDT220.000.040.000.010.00-22,573175.00%
ZS220819C002250002022-08-15 2:40PM EDT225.000.040.000.010.00-31411187.50%
ZS220819C002300002022-08-12 10:23AM EDT230.000.060.000.010.00-3472200.00%
ZS220819C002350002022-08-11 10:08AM EDT235.000.030.000.010.00-4055212.50%
ZS220819C002400002022-08-10 2:39PM EDT240.000.020.000.030.00-90141246.88%
ZS220819C002500002022-08-18 2:29PM EDT250.000.010.000.030.00-22,471268.75%
ZS220819C002600002022-08-18 2:29PM EDT260.000.010.000.030.00-3173293.75%
ZS220819C002700002022-08-03 12:44PM EDT270.000.070.000.090.00-20123350.00%
ZS220819C002800002022-08-03 10:36AM EDT280.000.090.000.000.00-1015350.00%
ZS220819C002900002022-08-03 11:17AM EDT290.000.090.000.080.00-21167389.06%
ZS220819C003000002022-08-15 10:37AM EDT300.000.010.000.100.00-3211418.75%
ZS220819C003100002022-08-15 11:47AM EDT310.000.010.000.000.00-113950.00%
ZS220819C003200002022-08-03 10:36AM EDT320.000.070.000.010.00-10336375.00%
ZS220819C003300002022-08-15 1:43PM EDT330.000.010.000.010.00-14409387.50%
ZS220819C003400002022-08-10 9:30AM EDT340.000.010.000.010.00-10179412.50%
ZS220819C003500002022-08-18 2:32PM EDT350.000.010.000.010.00-31415425.00%
ZS220819C003600002022-08-10 3:04PM EDT360.000.010.000.010.00-21253437.50%
ZS220819C003700002022-08-03 12:43PM EDT370.000.040.000.010.00-2060450.00%
ZS220819C003800002022-08-10 3:06PM EDT380.000.010.000.010.00-266462.50%
ZS220819C003900002022-08-10 3:07PM EDT390.000.010.000.030.00-171518.75%
ZS220819C004000002022-08-02 3:03PM EDT400.000.050.000.010.00-1536487.50%
ZS220819C004100002022-08-02 2:46PM EDT410.000.050.000.010.00-1010500.00%
ZS220819C004200002022-08-02 2:46PM EDT420.000.050.000.010.00-10106512.50%
ZS220819C004400002022-07-28 11:45AM EDT440.000.030.000.390.00-2016740.63%
ZS220819C004500002022-01-24 12:25PM EDT450.002.301.434.300.00-111,124.41%
ZS220819C004600002022-08-02 1:14PM EDT460.000.040.000.010.00--5562.50%
ZS220819C004700002022-07-28 10:27AM EDT470.000.040.000.010.00-2020575.00%
ZS220819C004800002022-08-02 1:16PM EDT480.000.020.000.010.00-2022575.00%
ZS220819C004900002022-08-10 3:08PM EDT490.000.010.000.010.00-902,434587.50%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS220819P000650002022-08-18 3:45PM EDT65.000.010.000.010.00-538550.00%
ZS220819P000700002022-06-29 10:51AM EDT70.000.320.000.170.00-115670.31%
ZS220819P000750002022-08-10 2:42PM EDT75.000.010.000.010.00-1098475.00%
ZS220819P000800002022-08-15 10:34AM EDT80.000.010.000.010.00-35162437.50%
ZS220819P000850002022-08-17 2:29PM EDT85.000.010.000.010.00-35867400.00%
ZS220819P000900002022-08-15 2:27PM EDT90.000.010.000.010.00-551,274362.50%
ZS220819P000950002022-08-15 1:41PM EDT95.000.010.000.010.00-21215337.50%
ZS220819P001000002022-08-10 9:39AM EDT100.000.020.000.010.00-10643312.50%
ZS220819P001050002022-08-15 3:07PM EDT105.000.010.000.010.00-2089281.25%
ZS220819P001100002022-08-11 9:30AM EDT110.000.070.000.010.00-491250.00%
ZS220819P001150002022-08-11 11:37AM EDT115.000.020.000.010.00-3282225.00%
ZS220819P001200002022-08-12 11:42AM EDT120.000.050.000.010.00-2333200.00%
ZS220819P001220002022-08-10 1:02PM EDT122.000.050.000.010.00--5193.75%
ZS220819P001250002022-08-17 2:51PM EDT125.000.010.000.010.00-1701181.25%
ZS220819P001280002022-08-12 10:25AM EDT128.000.050.000.010.00--6162.50%
ZS220819P001300002022-08-16 10:58AM EDT130.000.030.000.010.00-10685156.25%
ZS220819P001340002022-08-16 9:30AM EDT134.000.020.000.010.00-15137.50%
ZS220819P001350002022-08-16 9:40AM EDT135.000.040.000.390.00-11,100209.38%
ZS220819P001360002022-08-02 10:50AM EDT136.002.210.000.680.00--1225.00%
ZS220819P001370002022-08-16 10:49AM EDT137.000.100.000.020.00-113134.38%
ZS220819P001380002022-08-15 10:50AM EDT138.000.020.000.020.00-129128.13%
ZS220819P001390002022-08-12 3:24PM EDT139.000.050.000.020.00-345125.00%
ZS220819P001400002022-08-18 3:01PM EDT140.000.020.000.010.00-72,674112.50%
ZS220819P001410002022-08-11 2:52PM EDT141.000.120.000.030.00-400483120.31%
ZS220819P001420002022-08-15 9:30AM EDT142.000.050.000.030.00-200276115.63%
ZS220819P001430002022-08-15 2:51PM EDT143.000.060.000.030.00-202274110.94%
ZS220819P001440002022-08-15 10:48AM EDT144.000.050.000.030.00-301539106.25%
ZS220819P001450002022-08-17 10:15AM EDT145.000.010.000.020.00-102,64696.88%
ZS220819P001460002022-08-16 9:57AM EDT146.000.010.000.030.00-4,0004,71996.88%
ZS220819P001470002022-08-05 10:24AM EDT147.002.330.000.020.00-830487.50%
ZS220819P001480002022-08-15 3:00PM EDT148.000.040.000.030.00-71877087.50%
ZS220819P001490002022-08-12 10:33AM EDT149.000.200.000.030.00-11,04182.81%
ZS220819P001500002022-08-18 1:20PM EDT150.000.010.010.030.00-1213,28880.47%
ZS220819P001525002022-08-17 3:55PM EDT152.500.050.010.030.00-547068.75%
ZS220819P001550002022-08-19 10:50AM EDT155.000.020.010.10-0.11-84.62%3370366.02%
ZS220819P001575002022-08-19 10:13AM EDT157.500.060.010.08+0.01+20.00%2536850.78%
ZS220819P001600002022-08-19 10:59AM EDT160.000.070.070.10+0.01+16.67%371,45843.75%
ZS220819P001625002022-08-19 11:17AM EDT162.500.200.180.27+0.15+300.00%2134637.60%
ZS220819P001650002022-08-19 11:13AM EDT165.000.600.630.75+0.45+300.00%7490531.10%
ZS220819P001675002022-08-19 11:19AM EDT167.502.001.771.93+1.78+809.09%25163220.70%
ZS220819P001700002022-08-19 11:16AM EDT170.003.503.254.05+2.95+536.36%1605980.00%
ZS220819P001725002022-08-19 11:17AM EDT172.506.105.806.40+5.05+480.95%682270.00%
ZS220819P001750002022-08-19 10:43AM EDT175.007.758.208.85+5.63+265.57%87730.00%
ZS220819P001775002022-08-19 10:58AM EDT177.5010.0010.5011.40+6.00+150.00%11780.00%
ZS220819P001800002022-08-19 10:37AM EDT180.0013.0013.3013.85+7.20+124.14%33000.00%
ZS220819P001825002022-08-18 12:20PM EDT182.507.8015.3016.400.00-1890.00%
ZS220819P001850002022-08-19 9:50AM EDT185.0016.7318.0518.85+7.23+76.11%101110.00%
ZS220819P001875002022-08-15 11:02AM EDT187.509.6520.6021.350.00-31220.00%
ZS220819P001900002022-08-19 9:50AM EDT190.0021.7723.2023.90+7.75+55.28%101180.00%
ZS220819P001925002022-08-12 3:01PM EDT192.5012.2225.4526.450.00--100.00%
ZS220819P001950002022-08-18 3:28PM EDT195.0019.0227.9029.000.00-8950.00%
ZS220819P002000002022-08-18 11:02AM EDT200.0025.1533.1533.900.00-12160.00%
ZS220819P002100002022-08-19 9:50AM EDT210.0041.9743.1044.00+13.94+49.73%2770.00%
ZS220819P002175002022-08-12 9:35AM EDT217.5037.9050.4551.600.00--00.00%
ZS220819P002200002022-08-10 12:26PM EDT220.0041.3652.7554.000.00-3420.00%
ZS220819P002250002022-08-16 9:34AM EDT225.0046.0058.0559.000.00-100.00%
ZS220819P002300002022-07-15 9:57AM EDT230.0083.4246.6548.200.00-1570.00%
ZS220819P002400002022-07-01 1:31PM EDT240.0085.7984.3085.700.00-126877.59%
ZS220819P002500002022-08-12 2:29PM EDT250.0068.5482.3083.950.00-2140.00%
ZS220819P002600002022-06-17 11:09AM EDT260.00119.79107.65110.300.00-331,107.52%
ZS220819P002700002022-05-10 10:02AM EDT270.00114.92108.75110.400.00-195802.15%
ZS220819P002800002022-06-03 2:48PM EDT280.00124.67123.80126.000.00-121,054.44%
ZS220819P002900002022-05-31 12:40PM EDT290.00133.42136.90139.350.00-131,206.93%
ZS220819P003000002022-06-22 12:19PM EDT300.00148.17138.70141.100.00-31924.71%
ZS220819P003100002022-06-01 9:30AM EDT310.00154.60156.05158.750.00-101,255.91%
ZS220819P003200002022-05-18 12:02PM EDT320.00187.52174.10176.200.00-101,546.68%
ZS220819P003300002022-04-12 2:08PM EDT330.00107.15191.45194.650.00-131,822.22%
ZS220819P003500002022-07-13 10:06AM EDT350.00202.10165.80169.400.00-100.00%
ZS220819P003600002022-02-10 2:09PM EDT360.0090.16158.85161.750.00-690.00%
ZS220819P003700002022-02-14 1:13AM EDT370.0097.760.000.000.00--00.00%
ZS220819P004100002022-08-12 10:00AM EDT410.00229.05243.05244.000.00--00.00%
ZS220819P004400002022-08-12 9:34AM EDT440.00259.60272.65275.300.00--0923.44%