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
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS230721C000650002022-08-04 10:19AM EDT65.00100.00118.55121.000.00--10160.95%
ZS230721C001250002022-07-29 3:54PM EDT125.0053.9072.6574.700.00--16103.90%
ZS230721C001400002022-08-08 9:57AM EDT140.0060.0063.2065.300.00--3397.03%
ZS230721C001450002022-07-18 3:59PM EDT145.0041.6760.0062.500.00--694.96%
ZS230721C001500002022-07-15 1:28PM EDT150.0038.4757.1559.400.00--792.88%
ZS230721C001550002022-08-11 11:06AM EDT155.0060.0054.1056.35+22.02+57.98%1390.61%
ZS230721C001600002022-08-05 10:45AM EDT160.0041.4652.0054.800.00-254690.58%
ZS230721C001650002022-07-21 12:57PM EDT165.0040.3548.9051.200.00--287.61%
ZS230721C001700002022-07-11 3:16PM EDT170.0038.7746.2547.800.00--7485.21%
ZS230721C001750002022-08-10 10:16AM EDT175.0040.3044.3546.40+9.30+30.00%13385.19%
ZS230721C001800002022-08-11 10:12AM EDT180.0047.0542.0544.00+11.85+33.66%11783.83%
ZS230721C001900002022-07-08 11:55AM EDT190.0034.6029.0531.000.00--766.64%
ZS230721C001950002022-08-11 10:14AM EDT195.0040.5735.8037.95+15.27+60.36%35180.76%
ZS230721C002000002022-08-11 10:13AM EDT200.0038.1633.9036.85+11.16+41.33%131180.50%
ZS230721C002100002022-08-02 9:30AM EDT210.0018.0030.3532.100.00-27277.74%
ZS230721C002300002022-08-08 9:56AM EDT230.0022.0024.0525.900.00--3674.63%
ZS230721C002400002022-07-26 1:38PM EDT240.0010.0021.5522.950.00--2573.23%
ZS230721C002500002022-08-11 2:15PM EDT250.0019.6518.9020.45+19.65-21871.75%
ZS230721C002600002022-07-28 2:35PM EDT260.009.4416.9518.200.00--970.79%
ZS230721C002700002022-08-09 3:16PM EDT270.0011.0014.8516.150.00-12269.56%
ZS230721C002800002022-08-10 3:28PM EDT280.0014.2013.1014.60+14.20--16368.82%
ZS230721C002900002022-08-09 3:05PM EDT290.008.3011.6512.850.00-2967.90%
ZS230721C003000002022-08-10 1:11PM EDT300.0010.0010.3011.50+2.70+36.99%25067.21%
ZS230721C003200002022-08-10 10:16AM EDT320.007.947.959.15+7.94--2165.82%
ZS230721C003300002022-07-19 11:41AM EDT330.004.007.008.250.00--365.34%
ZS230721C003400002022-08-10 10:05AM EDT340.005.906.157.25+5.90--664.63%
ZS230721C003500002022-08-11 10:51AM EDT350.006.905.556.50+3.40+97.14%140064.37%
ZS230721C003700002022-07-01 9:37AM EDT370.002.902.603.300.00--956.96%
ZS230721C003800002022-08-08 10:57AM EDT380.002.503.804.600.00--163.03%
ZS230721C003900002022-08-10 12:10PM EDT390.003.403.354.05+1.17+52.47%151862.54%
ZS230721C004000002022-08-11 9:52AM EDT400.002.502.963.60+0.47+23.15%13962.17%
ZS230721C004100002022-08-09 3:51PM EDT410.001.772.763.100.00-865261.91%
ZS230721C004200002022-08-10 2:40PM EDT420.002.501.203.75+0.93+59.24%17961.00%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS230721P000650002022-08-10 9:41AM EDT65.003.112.203.55-0.54-14.79%241477.20%
ZS230721P000700002022-08-10 9:46AM EDT70.003.781.924.00+3.78--572.34%
ZS230721P000750002022-07-26 12:35PM EDT75.006.613.854.350.00--573.78%
ZS230721P000850002022-08-11 11:51AM EDT85.005.505.206.10+5.50-2070.87%
ZS230721P000900002022-07-06 11:21AM EDT90.009.407.358.300.00--10974.30%
ZS230721P001000002022-08-11 11:13AM EDT100.008.208.358.85-2.05-20.00%10444866.98%
ZS230721P001100002022-08-10 3:37PM EDT110.0010.6510.6511.25-5.80-35.26%-9064.44%
ZS230721P001150002022-07-26 11:05AM EDT115.0018.3011.5012.550.00--15862.61%
ZS230721P001200002022-08-10 2:26PM EDT120.0013.3513.1014.00-2.15-13.87%594461.75%
ZS230721P001350002022-08-11 10:00AM EDT135.0017.7317.5518.85-6.42-26.58%21258.08%
ZS230721P001400002022-07-27 3:45PM EDT140.0028.6019.5020.650.00--14657.16%
ZS230721P001450002022-07-18 3:34PM EDT145.0031.3019.8022.650.00--10354.64%
ZS230721P001500002022-08-10 3:48PM EDT150.0023.6523.4524.55-4.80-16.87%82,08855.07%
ZS230721P001550002022-07-14 9:49AM EDT155.0038.5725.2526.600.00--1753.68%
ZS230721P001600002022-08-03 11:05AM EDT160.0033.3027.6028.650.00--14752.61%
ZS230721P001650002022-07-18 10:11AM EDT165.0040.5329.9031.000.00--3151.58%
ZS230721P001700002022-08-10 9:30AM EDT170.0035.2832.2533.65+0.78+2.26%1009750.65%
ZS230721P001750002022-08-11 10:32AM EDT175.0033.1034.8036.05-8.12-19.70%5051050.57%
ZS230721P002000002022-08-10 2:39PM EDT200.0048.4048.7550.15+48.40--7244.78%
ZS230721P002100002022-08-09 9:30AM EDT210.0063.0055.0056.100.00-15441.44%
ZS230721P002200002022-08-11 10:38AM EDT220.0058.6261.6062.95-17.88-23.37%4738.69%
ZS230721P002400002022-08-11 11:25AM EDT240.0073.6575.7076.90+73.65-207327.34%
ZS230721P002500002022-08-11 10:38AM EDT250.0079.2283.0584.85+79.22-470.00%
ZS230721P002700002022-08-05 9:49AM EDT270.00113.9898.60101.100.00--110.00%
ZS230721P002900002022-08-05 9:47AM EDT290.00133.66115.55117.200.00--20.00%
ZS230721P003000002022-08-08 12:00PM EDT300.00132.00124.20126.050.00--80.00%
ZS230721P003200002022-08-08 10:48AM EDT320.00149.10142.20144.750.00--00.00%