Canada markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
159.76+1.07 (+0.67%)
At close: 04:00PM EDT
160.68 +0.92 (+0.58%)
After hours: 07:49PM EDT
In The Money
Show:ListStraddle
CallsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS230519C000750002022-09-09 12:17PM EDT75.00113.2789.1092.150.00-4290.30%
ZS230519C001100002022-08-09 12:57PM EDT110.0066.4055.7558.700.00-1158.50%
ZS230519C001400002022-09-19 1:18PM EDT140.0051.8543.0544.700.00--269.75%
ZS230519C001450002022-09-26 2:54PM EDT145.0042.8040.2542.00-6.15-12.56%6268.88%
ZS230519C001500002022-09-19 1:18PM EDT150.0045.9537.8039.150.00--168.01%
ZS230519C001550002022-09-23 12:13PM EDT155.0034.7535.2536.550.00-1167.09%
ZS230519C001600002022-09-22 11:41AM EDT160.0036.5032.8534.050.00-5012566.22%
ZS230519C001650002022-09-09 12:17PM EDT165.0048.2530.7531.600.00-210165.50%
ZS230519C001700002022-09-26 1:37PM EDT170.0029.3928.3529.65-10.03-25.44%1264.78%
ZS230519C001750002022-09-23 2:48PM EDT175.0025.5526.3527.350.00-151463.92%
ZS230519C001800002022-09-23 3:17PM EDT180.0023.9524.3025.500.00-141463.26%
ZS230519C001850002022-09-23 1:34PM EDT185.0021.8522.8524.000.00-403363.34%
ZS230519C001900002022-09-23 2:21PM EDT190.0022.0020.9022.25+2.10+10.55%14362.50%
ZS230519C001950002022-09-23 1:51PM EDT195.0018.7019.7520.500.00-322762.27%
ZS230519C002000002022-09-23 2:22PM EDT200.0018.7018.2018.95+1.55+9.04%121561.68%
ZS230519C002100002022-09-26 11:45AM EDT210.0015.7015.3016.15+1.05+7.17%110360.48%
ZS230519C002200002022-09-26 12:35PM EDT220.0013.4513.1513.50+0.80+6.32%167859.56%
ZS230519C002300002022-09-23 10:25AM EDT230.0010.3511.0011.500.00-415758.72%
ZS230519C002400002022-09-13 12:25PM EDT240.0017.159.459.900.00-333758.45%
ZS230519C002500002022-09-22 10:33AM EDT250.009.558.008.400.00-4114657.92%
ZS230519C002600002022-09-26 1:03PM EDT260.007.106.707.20+0.55+8.40%12357.45%
ZS230519C002700002022-09-20 11:27AM EDT270.006.005.656.15-3.15-34.43%1857.09%
ZS230519C002800002022-09-20 11:27AM EDT280.007.804.705.300.00-83356.73%
PutsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS230519P000750002022-09-23 12:19PM EDT75.003.673.204.200.00-43678.11%
ZS230519P000800002022-09-08 3:33PM EDT80.005.703.854.350.00-11274.82%
ZS230519P000850002022-09-23 12:18PM EDT85.005.224.455.250.00-4573.28%
ZS230519P000900002022-09-08 11:17AM EDT90.007.795.456.100.00-1172.22%
ZS230519P001000002022-08-22 10:31AM EDT100.009.005.556.350.00-31262.72%
ZS230519P001100002022-08-10 11:13AM EDT110.0010.508.008.750.00--261.49%
ZS230519P001150002022-08-24 11:09AM EDT115.0012.5011.5512.400.00--167.29%
ZS230519P001200002022-09-22 10:08AM EDT120.0011.6512.7513.650.00-1865.42%
ZS230519P001250002022-09-22 10:06AM EDT125.0013.0514.1515.750.00-3664.73%
ZS230519P001300002022-09-22 1:16PM EDT130.0015.5015.9517.000.00-172063.20%
ZS230519P001350002022-09-22 10:09AM EDT135.0016.4517.7518.500.00-1161.76%
ZS230519P001400002022-09-15 10:34AM EDT140.0015.6019.9020.900.00-12161.50%
ZS230519P001450002022-09-13 9:32AM EDT145.0017.0521.9022.650.00-1160.09%
ZS230519P001500002022-09-26 2:56PM EDT150.0024.0524.2024.90+1.90+8.58%23159.30%
ZS230519P001550002022-08-31 10:29AM EDT155.0028.5026.6027.300.00--10058.52%
ZS230519P001600002022-09-20 11:03AM EDT160.0023.9028.9029.850.00--9257.56%
ZS230519P001650002022-09-22 12:29PM EDT165.0030.1531.7032.500.00-3256.96%
ZS230519P001700002022-09-22 9:59AM EDT170.0031.5534.4535.400.00-410156.33%
ZS230519P001750002022-09-23 2:09PM EDT175.0039.3037.1538.300.00-1455.41%
ZS230519P001800002022-09-23 2:09PM EDT180.0042.3540.4041.300.00-242054.91%
ZS230519P001850002022-09-23 1:08PM EDT185.0045.3543.4044.300.00-202353.93%
ZS230519P001900002022-09-23 11:00AM EDT190.0048.4046.6547.600.00-21153.28%
ZS230519P001950002022-09-19 3:51PM EDT195.0042.2549.9550.950.00--152.50%
ZS230519P002000002022-09-23 11:01AM EDT200.0055.6053.2554.850.00-4152.07%
ZS230519P002300002022-09-19 1:20PM EDT230.0068.7075.9578.450.00--051.65%
ZS230519P002700002022-09-26 2:38PM EDT270.00111.60110.55113.15-8.40-7.00%5847.05%