Canada markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
181.05-7.78 (-4.12%)
At close: 04:00PM EDT
181.38 +0.33 (+0.18%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforJune 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS240614C001000002024-06-06 3:09PM EDT100.0079.8779.4583.200.00-106550.00%
ZS240614C001300002024-06-03 1:28PM EDT130.0038.9049.4553.200.00-21329.30%
ZS240614C001350002024-05-24 12:41PM EDT135.0038.0044.5048.200.00-20301.17%
ZS240614C001400002024-06-04 1:23PM EDT140.0028.5039.5043.200.00-10269.14%
ZS240614C001450002024-05-30 3:56PM EDT145.0017.6534.6038.200.00-4019244.92%
ZS240614C001500002024-06-04 9:32AM EDT150.0019.2529.6033.150.00-110210.35%
ZS240614C001525002024-05-31 12:54PM EDT152.5013.9327.0030.500.00-44178.13%
ZS240614C001550002024-06-07 1:40PM EDT155.0026.2724.8028.250.00-27194.92%
ZS240614C001575002024-06-06 9:34AM EDT157.5017.4023.2524.450.00-111161.91%
ZS240614C001600002024-06-11 1:09PM EDT160.0027.0020.7021.950.00-1029144.34%
ZS240614C001625002024-06-11 10:27AM EDT162.5023.5017.3519.450.00-19174.02%
ZS240614C001650002024-06-12 2:28PM EDT165.0023.9215.7017.000.00-117116.99%
ZS240614C001675002024-06-13 12:16PM EDT167.5012.8012.5014.40-10.70-45.53%267135.35%
ZS240614C001700002024-06-12 3:36PM EDT170.0017.859.8511.950.00-1371119.43%
ZS240614C001725002024-06-13 3:33PM EDT172.509.908.4010.20-9.12-47.95%89194.14%
ZS240614C001750002024-06-13 3:23PM EDT175.007.255.757.85-5.45-42.91%1616175.10%
ZS240614C001775002024-06-13 1:57PM EDT177.504.103.204.95-6.95-62.90%4413475.54%
ZS240614C001800002024-06-13 3:58PM EDT180.002.162.082.28-5.59-72.13%31530045.22%
ZS240614C001825002024-06-13 3:59PM EDT182.501.020.871.01-5.16-83.50%81423543.07%
ZS240614C001850002024-06-13 3:59PM EDT185.000.280.260.38-3.92-93.33%1,07763143.36%
ZS240614C001875002024-06-13 3:59PM EDT187.500.110.080.13-2.20-95.24%47433544.92%
ZS240614C001900002024-06-13 3:57PM EDT190.000.080.030.07-1.82-95.79%47188951.17%
ZS240614C001925002024-06-13 3:30PM EDT192.500.030.000.04-0.95-96.94%28046151.56%
ZS240614C001950002024-06-13 3:44PM EDT195.000.020.020.05-0.46-95.83%15555665.63%
ZS240614C001975002024-06-13 2:52PM EDT197.500.020.010.03-0.13-86.67%1413269.53%
ZS240614C002000002024-06-13 3:03PM EDT200.000.010.010.02-0.12-92.31%27775775.78%
ZS240614C002025002024-06-13 2:17PM EDT202.500.020.010.03-0.04-66.67%112587.50%
ZS240614C002050002024-06-13 1:21PM EDT205.000.020.000.03-0.05-71.43%910092.19%
ZS240614C002100002024-06-13 10:44AM EDT210.000.020.000.11-0.01-33.33%3163126.17%
ZS240614C002150002024-06-13 10:12AM EDT215.000.010.000.02-0.09-90.00%108118.75%
ZS240614C002200002024-06-13 9:49AM EDT220.000.010.000.25-0.01-50.00%9520178.52%
ZS240614C002250002024-06-13 9:41AM EDT225.000.020.000.02-0.01-33.33%19996146.88%
ZS240614C002300002024-06-13 9:41AM EDT230.000.010.000.54-0.32-96.97%1426238.67%
ZS240614C002350002024-06-12 11:28AM EDT235.000.010.001.240.00-19297.27%
ZS240614C002400002024-05-28 2:53PM EDT240.000.110.000.520.00-815271.09%
ZS240614C002450002024-06-12 9:37AM EDT245.000.010.000.020.00-268196.88%
ZS240614C002500002024-06-11 11:09AM EDT250.000.010.000.520.00-627302.93%
ZS240614C002550002024-06-11 2:44PM EDT255.000.010.000.03+0.01--52228.13%
ZS240614C002600002024-06-10 10:12AM EDT260.000.010.000.030.00-4465237.50%
PutsforJune 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS240614P001050002024-05-30 1:28PM EDT105.000.140.000.240.00-33453.13%
ZS240614P001100002024-06-07 11:26AM EDT110.000.010.000.560.00-66471.88%
ZS240614P001150002024-06-07 11:39AM EDT115.000.010.000.010.00-2325275.00%
ZS240614P001200002024-06-07 3:45PM EDT120.000.010.000.560.00-43398.44%
ZS240614P001250002024-06-10 10:53AM EDT125.000.010.000.020.00-1015243.75%
ZS240614P001300002024-06-11 11:09AM EDT130.000.010.000.020.00-3153218.75%
ZS240614P001350002024-06-11 11:09AM EDT135.000.010.000.030.00-999203.13%
ZS240614P001400002024-06-10 12:49PM EDT140.000.020.000.510.00-50106261.72%
ZS240614P001410002024-06-12 3:55PM EDT141.000.010.001.23+0.01--6302.34%
ZS240614P001420002024-06-12 12:23PM EDT142.000.010.001.16+0.01--8291.80%
ZS240614P001430002024-06-13 9:48AM EDT143.000.010.000.540.00-290245.70%
ZS240614P001440002024-06-13 9:48AM EDT144.000.010.001.100.00-30274.81%
ZS240614P001450002024-06-13 3:58PM EDT145.000.030.000.01+0.01+50.00%14070143.75%
ZS240614P001460002024-06-13 10:19AM EDT146.000.020.000.520.00-10225.78%
ZS240614P001470002024-06-13 11:13AM EDT147.000.020.000.02-0.08-80.00%14210143.75%
ZS240614P001500002024-06-13 3:25PM EDT150.000.010.000.03-0.04-80.00%73244135.94%
ZS240614P001525002024-06-13 3:25PM EDT152.500.010.000.03-0.19-95.00%19733125.00%
ZS240614P001550002024-06-13 3:25PM EDT155.000.010.000.05-0.04-80.00%171159121.09%
ZS240614P001575002024-06-13 1:52PM EDT157.500.030.000.06-0.01-25.00%1576112.50%
ZS240614P001600002024-06-11 2:50PM EDT160.000.090.010.480.00-5137141.02%
ZS240614P001625002024-06-13 3:08PM EDT162.500.050.010.070.00-314993.75%
ZS240614P001650002024-06-13 2:35PM EDT165.000.070.020.08+0.03+75.00%8929884.38%
ZS240614P001675002024-06-12 3:39PM EDT167.500.050.020.210.00-127583.59%
ZS240614P001700002024-06-13 3:36PM EDT170.000.080.020.110.00-1120663.28%
ZS240614P001725002024-06-13 3:58PM EDT172.500.090.070.11-0.01-10.00%3324454.10%
ZS240614P001750002024-06-13 3:58PM EDT175.000.130.090.19+0.04+44.44%7627848.54%
ZS240614P001775002024-06-13 3:58PM EDT177.500.320.260.40+0.13+68.42%33639442.19%
ZS240614P001800002024-06-13 3:48PM EDT180.000.610.971.11+0.30+96.77%27732341.90%
ZS240614P001825002024-06-13 3:40PM EDT182.501.752.182.40+0.88+101.15%33235041.36%
ZS240614P001850002024-06-13 3:46PM EDT185.003.343.755.10+2.55+322.78%18728969.97%
ZS240614P001875002024-06-13 3:50PM EDT187.505.705.857.60+3.77+195.34%8212354.30%
ZS240614P001900002024-06-13 1:43PM EDT190.008.758.309.30+6.03+221.69%6714773.05%
ZS240614P001925002024-06-12 3:47PM EDT192.504.9510.6512.70+4.95--4278.22%
ZS240614P001950002024-06-12 10:49AM EDT195.005.3513.2515.300.00-161598.44%
ZS240614P001975002024-06-12 10:35AM EDT197.506.7415.7017.60+6.74--1100.20%
ZS240614P002000002024-06-12 10:18AM EDT200.009.0018.2019.250.00-55121.09%
ZS240614P002100002024-05-31 9:46AM EDT210.0035.0427.2529.900.00-10214.45%