Canada markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
164.37-1.52 (-0.92%)
At close: 04:00PM EDT
164.70 +0.33 (+0.20%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221118C000650002022-08-31 9:53AM EDT65.00103.95101.45103.650.00-13194.19%
ZS221118C000700002022-08-23 10:06AM EDT70.00100.8096.6099.400.00-14187.38%
ZS221118C000750002022-09-09 11:01AM EDT75.00110.5588.8591.800.00-23126.90%
ZS221118C000800002022-08-12 11:03AM EDT80.00105.50106.90110.100.00--1353.58%
ZS221118C000850002022-09-20 10:50AM EDT85.0090.9079.3581.450.00--5110.64%
ZS221118C000900002022-09-09 9:36AM EDT90.0090.0074.3577.100.00-16108.59%
ZS221118C001000002022-09-21 3:46PM EDT100.0074.0365.1066.850.00-112396.19%
ZS221118C001050002022-09-21 3:46PM EDT105.0069.2860.3562.250.00-102092.70%
ZS221118C001100002022-09-15 12:32PM EDT110.0068.2555.7058.000.00-4591.11%
ZS221118C001150002022-08-22 1:51PM EDT115.0053.0858.6060.050.00-11140.00%
ZS221118C001200002022-09-19 11:38AM EDT120.0052.3846.4548.600.00-11881.71%
ZS221118C001250002022-08-26 2:55PM EDT125.0043.7637.4539.050.00-120.00%
ZS221118C001300002022-09-16 9:46AM EDT130.0044.4038.2539.700.00-1376.62%
ZS221118C001350002022-09-21 3:22PM EDT135.0045.7834.1535.400.00-1473.46%
ZS221118C001400002022-09-30 11:23AM EDT140.0036.0030.4031.45+10.00+38.46%191,17071.59%
ZS221118C001450002022-09-19 11:38AM EDT145.0032.0027.1027.750.00-26670.59%
ZS221118C001500002022-09-23 2:16PM EDT150.0019.2423.7524.550.00-1018169.63%
ZS221118C001550002022-09-27 11:55AM EDT155.0019.6320.6021.250.00-210567.88%
ZS221118C001600002022-09-30 12:22PM EDT160.0020.5217.7518.35+2.20+12.01%111766.68%
ZS221118C001650002022-09-30 1:35PM EDT165.0017.4515.0515.55+1.80+11.50%621465.01%
ZS221118C001700002022-09-30 1:35PM EDT170.0014.8512.8013.05+1.35+10.00%131,33463.89%
ZS221118C001750002022-09-30 3:15PM EDT175.0011.6010.6010.95-0.11-0.94%3423462.70%
ZS221118C001800002022-09-30 12:29PM EDT180.0010.808.809.15+1.05+10.77%1635361.98%
ZS221118C001850002022-09-30 12:29PM EDT185.009.007.257.90-0.10-1.10%1217462.05%
ZS221118C001900002022-09-30 11:46AM EDT190.007.675.956.45+1.22+18.91%31,72861.32%
ZS221118C001950002022-09-30 1:10PM EDT195.006.084.755.35+1.28+26.67%210360.74%
ZS221118C002000002022-09-30 12:13PM EDT200.005.103.854.35+0.65+14.61%51,00460.32%
ZS221118C002100002022-09-30 10:58AM EDT210.003.552.522.89+0.45+14.52%155159.94%
ZS221118C002200002022-09-30 3:36PM EDT220.001.821.581.85-0.12-6.19%81,09059.31%
ZS221118C002300002022-09-29 10:23AM EDT230.001.110.991.240.00-115259.38%
ZS221118C002400002022-09-29 11:05AM EDT240.000.750.650.900.00-116160.33%
ZS221118C002500002022-09-26 10:26AM EDT250.000.570.270.830.00-14961.38%
ZS221118C002600002022-09-29 10:17AM EDT260.000.400.400.600.00-815964.84%
ZS221118C002700002022-09-28 3:51PM EDT270.000.280.080.470.00-210963.09%
ZS221118C002800002022-09-30 1:11PM EDT280.000.250.080.34+0.04+19.05%26364.45%
ZS221118C002900002022-09-28 3:50PM EDT290.000.250.020.460.00-212269.19%
ZS221118C003000002022-09-28 3:51PM EDT300.000.220.010.680.00-21476.32%
ZS221118C003100002022-09-28 3:49PM EDT310.000.240.020.300.00-287572.07%
ZS221118C003200002022-09-26 1:01PM EDT320.000.060.020.530.00-2380.42%
ZS221118C003300002022-09-06 1:06PM EDT330.000.170.000.650.00-381185.35%
ZS221118C003400002022-08-25 10:53AM EDT340.000.310.000.750.00-2990.09%
ZS221118C003500002022-09-16 10:33AM EDT350.000.190.000.510.00-21888.38%
ZS221118C003600002022-08-25 10:54AM EDT360.000.190.000.750.00-45595.80%
ZS221118C003700002022-09-09 3:23PM EDT370.000.120.010.400.00-318191.31%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221118P000650002022-09-22 11:50AM EDT65.000.210.000.960.00-2133130.47%
ZS221118P000700002022-09-22 11:50AM EDT70.000.210.040.520.00-227111.13%
ZS221118P000750002022-09-22 11:45AM EDT75.000.210.080.750.00-228109.38%
ZS221118P000800002022-09-29 3:24PM EDT80.000.300.010.680.00-116398.24%
ZS221118P000850002022-09-26 12:58PM EDT85.000.480.090.670.00-22392.19%
ZS221118P000900002022-09-23 10:11AM EDT90.000.630.200.800.00-411289.06%
ZS221118P000950002022-09-23 10:30AM EDT95.000.850.291.010.00-167786.08%
ZS221118P001000002022-09-29 11:01AM EDT100.001.000.471.220.00-316583.35%
ZS221118P001050002022-09-30 3:09PM EDT105.001.040.911.35-0.36-25.71%324781.37%
ZS221118P001100002022-09-30 3:25PM EDT110.001.431.301.50-0.28-16.37%133878.25%
ZS221118P001150002022-09-28 12:55PM EDT115.001.801.762.070.00-1326777.34%
ZS221118P001200002022-09-30 3:58PM EDT120.002.452.412.550.00-23310,53675.70%
ZS221118P001250002022-09-30 3:36PM EDT125.002.942.903.25-0.23-7.26%14845873.33%
ZS221118P001300002022-09-30 3:55PM EDT130.003.943.804.00+0.10+2.60%2221671.80%
ZS221118P001350002022-09-30 3:59PM EDT135.004.864.705.00-0.29-5.63%3233570.08%
ZS221118P001400002022-09-30 3:58PM EDT140.006.005.906.35-0.04-0.66%9242569.23%
ZS221118P001450002022-09-30 2:56PM EDT145.006.777.207.50-0.80-10.57%5041667.04%
ZS221118P001500002022-09-30 3:59PM EDT150.008.958.709.15+1.20+15.48%1628365.63%
ZS221118P001550002022-09-30 10:59AM EDT155.008.7510.5011.10-2.45-21.87%2941664.53%
ZS221118P001600002022-09-30 3:41PM EDT160.0012.4012.4013.05-0.85-6.42%1320762.61%
ZS221118P001650002022-09-30 3:41PM EDT165.0014.6514.9515.50-0.20-1.35%2440362.07%
ZS221118P001700002022-09-30 3:22PM EDT170.0017.0017.6518.10-0.45-2.58%41,60261.07%
ZS221118P001750002022-09-30 3:54PM EDT175.0020.5020.5021.05+0.40+1.99%2218360.05%
ZS221118P001800002022-09-30 9:49AM EDT180.0022.2023.3524.15-1.70-7.11%126358.26%
ZS221118P001850002022-09-22 3:50PM EDT185.0028.5026.8527.900.00-120758.28%
ZS221118P001900002022-09-30 11:36AM EDT190.0026.8030.6531.40-0.98-3.53%2610457.42%
ZS221118P001950002022-09-19 3:31PM EDT195.0028.5334.2035.300.00-2519255.84%
ZS221118P002000002022-09-26 1:13PM EDT200.0042.3038.4039.550.00-24155.95%
ZS221118P002100002022-09-12 9:52AM EDT210.0028.2546.9048.150.00-42553.98%
ZS221118P002200002022-08-08 12:51PM EDT220.0054.4473.5575.650.00-15148.47%
ZS221118P002300002022-09-26 9:32AM EDT230.0070.1064.5568.050.00-2753.52%
ZS221118P002400002022-09-23 11:17AM EDT240.0082.5074.3577.000.00-220267.92%
ZS221118P002500002022-09-23 10:34AM EDT250.0092.5084.1086.350.00-1364.45%
ZS221118P002600002022-09-27 9:37AM EDT260.0094.0594.3096.400.00-1269.97%
ZS221118P002700002022-09-08 2:32PM EDT270.00119.00103.95106.650.00-3078.37%
ZS221118P002800002022-06-13 9:56AM EDT280.00138.24125.85129.000.00-22158.44%
ZS221118P003000002022-08-16 10:17AM EDT300.00124.90117.95120.250.00-200.00%
ZS221118P003100002022-05-12 2:00PM EDT310.00175.27154.65158.250.00-11169.26%
ZS221118P003200002022-09-12 10:00AM EDT320.00127.80153.75156.400.00--093.70%
ZS221118P003300002022-03-29 3:58PM EDT330.0097.24120.05123.350.00--10.00%
ZS221118P003600002022-08-24 9:34AM EDT360.00194.950.000.000.00--00.00%