Canada markets open in 1 hour 42 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.05-1.94 (-1.44%)
At close: 04:00PM EST
133.50 +0.45 (+0.34%)
Pre-Market: 07:48AM EST
In The Money
Show:ListStraddle
CallsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS230519C000550002023-01-11 12:51PM EST55.0052.750.000.000.00--00.00%
ZS230519C000600002023-01-18 10:13AM EST60.0060.030.000.000.00-5140.00%
ZS230519C000650002022-11-22 9:42AM EST65.0071.0547.8048.850.00--20.00%
ZS230519C000750002023-01-11 10:42AM EST75.0036.800.000.000.00-120.00%
ZS230519C000850002023-01-09 3:45PM EST85.0028.380.000.000.00-110.00%
ZS230519C000900002023-01-20 1:34PM EST90.0031.000.000.000.00-240.00%
ZS230519C000950002023-01-13 10:03AM EST95.0020.000.000.000.00-1300.00%
ZS230519C001000002023-01-18 1:03PM EST100.0023.350.000.000.00-4220.00%
ZS230519C001050002023-01-25 1:55PM EST105.0023.320.000.000.00-3220.00%
ZS230519C001100002023-02-02 1:17PM EST110.0037.460.000.000.00-281500.00%
ZS230519C001150002023-02-03 11:49AM EST115.0030.550.000.000.00-1121690.00%
ZS230519C001200002023-02-03 10:10AM EST120.0027.370.000.000.00-509820.00%
ZS230519C001250002023-02-03 12:58PM EST125.0023.320.000.000.00-661190.00%
ZS230519C001300002023-02-06 11:13AM EST130.0020.350.000.000.00-72510.00%
ZS230519C001350002023-02-06 10:30AM EST135.0017.200.000.000.00-1202190.78%
ZS230519C001400002023-02-06 3:58PM EST140.0013.550.000.000.00-721753.13%
ZS230519C001450002023-02-06 2:48PM EST145.0012.100.000.000.00-271943.13%
ZS230519C001500002023-02-06 3:54PM EST150.009.850.000.000.00-25776.25%
ZS230519C001550002023-02-06 1:07PM EST155.009.050.000.000.00-81226.25%
ZS230519C001600002023-02-06 2:02PM EST160.007.700.000.000.00-81946.25%
ZS230519C001650002023-02-06 3:29PM EST165.005.820.000.000.00-72296.25%
ZS230519C001700002023-02-06 3:08PM EST170.005.020.000.000.00-55212.50%
ZS230519C001750002023-02-06 1:10PM EST175.004.550.000.000.00-2721412.50%
ZS230519C001800002023-02-06 1:35PM EST180.003.800.000.000.00-512012.50%
ZS230519C001850002023-02-06 1:10PM EST185.003.150.000.000.00-91,08812.50%
ZS230519C001900002023-02-06 12:46PM EST190.002.680.000.000.00-111212.50%
ZS230519C001950002023-02-06 3:29PM EST195.001.870.000.000.00-211312.50%
ZS230519C002000002023-02-06 3:56PM EST200.001.420.000.000.00-2420212.50%
ZS230519C002100002023-01-19 12:08PM EST210.000.310.000.000.00-211912.50%
ZS230519C002200002023-02-06 10:11AM EST220.000.910.000.000.00-219125.00%
ZS230519C002300002023-01-19 12:05PM EST230.000.190.000.000.00-220525.00%
ZS230519C002400002023-02-02 2:20PM EST240.000.690.000.000.00-210125.00%
ZS230519C002500002023-02-02 12:00PM EST250.000.350.000.000.00-121625.00%
ZS230519C002600002023-01-18 12:59PM EST260.000.250.000.000.00-16925.00%
ZS230519C002700002022-12-30 2:44PM EST270.000.120.000.320.00-28856.15%
ZS230519C002800002023-01-12 9:35AM EST280.000.250.000.000.00-820225.00%
PutsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS230519P000550002023-01-25 10:52AM EST55.000.500.000.000.00-22925.00%
ZS230519P000600002023-01-30 12:51PM EST60.000.550.000.000.00-26525.00%
ZS230519P000650002023-01-25 2:32PM EST65.000.900.000.000.00-2525.00%
ZS230519P000700002023-02-02 2:59PM EST70.000.680.000.000.00-76625.00%
ZS230519P000750002023-02-02 10:44AM EST75.000.640.000.000.00-112225.00%
ZS230519P000800002023-02-02 12:52PM EST80.001.100.000.000.00-1011,76025.00%
ZS230519P000850002023-02-02 1:02PM EST85.001.480.000.000.00-421312.50%
ZS230519P000900002023-02-06 10:30AM EST90.002.390.000.000.00-48812.50%
ZS230519P000950002023-02-06 1:40PM EST95.003.050.000.000.00-4067512.50%
ZS230519P001000002023-02-06 12:41PM EST100.003.850.000.000.00-429812.50%
ZS230519P001050002023-02-06 1:40PM EST105.004.900.000.000.00-787212.50%
ZS230519P001100002023-02-06 10:30AM EST110.006.120.000.000.00-105396.25%
ZS230519P001150002023-02-03 11:49AM EST115.007.100.000.000.00-121226.25%
ZS230519P001200002023-02-03 2:30PM EST120.009.350.000.000.00-7923.13%
ZS230519P001250002023-02-06 3:08PM EST125.0011.260.000.000.00-1913.13%
ZS230519P001300002023-02-06 2:12PM EST130.0012.950.000.000.00-321171.56%
ZS230519P001350002023-02-06 1:01PM EST135.0015.450.000.000.00-16420.00%
ZS230519P001400002023-02-06 3:31PM EST140.0019.050.000.000.00-1175200.00%
ZS230519P001450002023-02-06 3:29PM EST145.0022.000.000.000.00-791140.00%
ZS230519P001500002023-02-06 1:50PM EST150.0024.280.000.000.00-4650.00%
ZS230519P001550002023-01-19 1:40PM EST155.0046.150.000.000.00-12130.00%
ZS230519P001600002023-02-02 2:22PM EST160.0027.000.000.000.00-11600.00%
ZS230519P001650002023-02-02 12:51PM EST165.0031.350.000.000.00-1001620.00%
ZS230519P001700002022-11-30 12:12PM EST170.0050.5059.2059.900.00-143122.48%
ZS230519P001750002023-02-03 10:02AM EST175.0041.600.000.000.00-12590.00%
ZS230519P001800002023-02-03 9:31AM EST180.0045.000.000.000.00-1710.00%
ZS230519P001850002023-01-12 3:02PM EST185.0080.250.000.000.00-2720.00%
ZS230519P001900002022-12-21 10:17AM EST190.0078.0872.1574.650.00-110115.69%
ZS230519P001950002023-01-19 3:52PM EST195.0082.950.000.000.00-1000.00%
ZS230519P002000002023-02-02 2:29PM EST200.0060.000.000.000.00-10100.00%
ZS230519P002100002022-10-05 12:39PM EST210.0048.9591.7093.350.00-12125.12%
ZS230519P002200002022-10-28 2:41PM EST220.0071.2482.1084.000.00-10100.00%
ZS230519P002300002022-12-16 10:34AM EST230.00116.30121.95123.500.00-10173.72%
ZS230519P002400002022-12-05 1:56PM EST240.00119.60127.75129.850.00--0164.53%
ZS230519P002600002022-11-09 12:06PM EST260.00142.35141.85143.850.00-10151.14%
ZS230519P002700002022-09-26 1:38PM EST270.00111.60117.35119.200.00-580.00%
ZS230519P002800002022-10-11 8:41AM EST280.00128.630.000.000.00--00.00%