Canada markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
178.86-0.45 (-0.25%)
At close: 04:00PM EDT
178.89 +0.03 (+0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS240524C001100002024-04-16 10:33AM EDT110.0065.2867.6570.350.00--5170.70%
ZS240524C001400002024-04-26 12:07PM EDT140.0039.5738.0040.750.00-2020117.29%
ZS240524C001450002024-04-26 12:07PM EDT145.0034.7832.9535.950.00-2020106.45%
ZS240524C001500002024-05-16 3:37PM EDT150.0030.5028.0530.900.00-101493.36%
ZS240524C001550002024-05-14 3:26PM EDT155.0022.5022.3525.750.00-81362.11%
ZS240524C001575002024-05-08 11:25AM EDT157.5018.4320.8522.350.00--158.89%
ZS240524C001600002024-05-17 2:28PM EDT160.0018.4018.3019.80-4.60-20.00%414350.49%
ZS240524C001650002024-05-17 11:25AM EDT165.0015.5713.9516.40-1.43-8.41%55665.87%
ZS240524C001675002024-05-17 2:08PM EDT167.5012.2311.5012.90+5.13+72.25%1161.35%
ZS240524C001700002024-05-16 3:42PM EDT170.0011.409.6510.50+0.40+3.64%14254.18%
ZS240524C001725002024-05-17 11:24AM EDT172.509.027.708.60-0.23-2.49%19152.98%
ZS240524C001750002024-05-17 2:33PM EDT175.005.656.156.40-1.37-19.52%1213546.31%
ZS240524C001775002024-05-17 3:44PM EDT177.504.904.654.85-0.45-8.41%578145.36%
ZS240524C001800002024-05-17 3:59PM EDT180.003.453.403.65-0.62-15.23%24535645.73%
ZS240524C001825002024-05-17 3:58PM EDT182.502.462.412.66-0.56-18.54%22411545.81%
ZS240524C001850002024-05-17 3:59PM EDT185.001.781.692.05-0.50-21.93%65155948.00%
ZS240524C001875002024-05-17 3:39PM EDT187.501.181.201.37-0.33-21.85%13621947.05%
ZS240524C001900002024-05-17 3:59PM EDT190.000.880.800.96-0.35-28.46%2691,32747.68%
ZS240524C001925002024-05-17 3:34PM EDT192.500.580.550.66-0.17-22.67%8210748.24%
ZS240524C001950002024-05-17 3:59PM EDT195.000.460.370.45-0.08-14.81%85517648.88%
ZS240524C001975002024-05-17 3:28PM EDT197.500.280.250.34-0.11-28.21%3329850.78%
ZS240524C002000002024-05-17 3:53PM EDT200.000.240.130.35-0.04-14.29%13543051.81%
ZS240524C002050002024-05-17 2:20PM EDT205.000.090.090.16-0.13-59.09%1920454.20%
ZS240524C002100002024-05-17 3:08PM EDT210.000.080.020.10-0.01-11.11%54855.86%
ZS240524C002150002024-05-17 1:34PM EDT215.000.060.030.14-0.04-40.00%1452,22665.82%
ZS240524C002200002024-05-16 3:32PM EDT220.000.040.020.120.00-22570.90%
ZS240524C002250002024-05-02 3:59PM EDT225.000.500.000.240.00-11,12783.20%
ZS240524C002300002024-04-22 12:25PM EDT230.000.210.000.770.00-16108.01%
ZS240524C002350002024-04-15 2:10PM EDT235.000.430.000.580.00-38109.96%
ZS240524C002400002024-04-24 2:18PM EDT240.000.200.000.560.00-211116.21%
ZS240524C002450002024-04-24 3:35PM EDT245.000.180.001.000.00-24135.35%
ZS240524C002550002024-04-04 9:30AM EDT255.000.820.000.700.00-11140.23%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS240524P001050002024-04-22 11:47AM EDT105.000.150.000.760.00--4214.84%
ZS240524P001200002024-05-10 3:38PM EDT120.000.030.001.920.00--2199.95%
ZS240524P001300002024-05-15 1:16PM EDT130.000.030.010.560.00-12131.25%
ZS240524P001350002024-04-08 2:15PM EDT135.000.400.090.500.00-100118.56%
ZS240524P001400002024-05-17 3:37PM EDT140.000.040.000.27+0.01+33.33%613292.58%
ZS240524P001430002024-05-13 11:34AM EDT143.000.140.000.580.00-1197.36%
ZS240524P001450002024-05-15 10:28AM EDT145.000.320.010.950.00-1266101.86%
ZS240524P001500002024-05-17 3:18PM EDT150.000.110.000.16+0.05+83.33%6118764.45%
ZS240524P001525002024-05-16 3:51PM EDT152.500.080.020.150.00-243359.57%
ZS240524P001550002024-05-17 3:09PM EDT155.000.070.050.16-0.01-12.50%7322356.25%
ZS240524P001575002024-05-17 3:37PM EDT157.500.140.040.18+0.03+27.27%96251.17%
ZS240524P001600002024-05-17 2:59PM EDT160.000.120.100.15-0.01-7.69%2321,25748.34%
ZS240524P001625002024-05-17 3:37PM EDT162.500.230.160.30-0.05-17.86%2434849.17%
ZS240524P001650002024-05-17 3:32PM EDT165.000.330.290.37-0.02-5.71%22494945.17%
ZS240524P001675002024-05-17 3:58PM EDT167.500.560.490.61-0.07-11.11%5621444.43%
ZS240524P001700002024-05-17 3:49PM EDT170.000.860.850.98-0.18-17.31%12515843.90%
ZS240524P001725002024-05-17 3:42PM EDT172.501.351.301.51-0.23-14.56%4828843.31%
ZS240524P001750002024-05-17 3:58PM EDT175.002.252.052.31-0.06-2.60%26018043.58%
ZS240524P001775002024-05-17 3:50PM EDT177.502.983.053.25-0.32-9.70%32611042.73%
ZS240524P001800002024-05-17 3:56PM EDT180.004.404.304.55+0.05+1.15%7948843.09%
ZS240524P001825002024-05-17 3:35PM EDT182.506.005.856.15+0.15+2.56%2517244.09%
ZS240524P001850002024-05-17 3:40PM EDT185.007.887.508.05+1.19+17.79%356646.24%
ZS240524P001875002024-05-16 9:39AM EDT187.508.459.209.80+0.70+9.03%13043.95%
ZS240524P001900002024-05-16 3:45PM EDT190.0011.1011.2012.350.00-517751.86%
ZS240524P001950002024-05-17 10:20AM EDT195.0016.2915.9517.15+3.38+26.18%2761.33%
ZS240524P002000002024-05-10 2:18PM EDT200.0026.0220.6522.550.00-1659.57%
ZS240524P002050002024-04-08 12:07PM EDT205.0024.9330.4032.100.00-121149.27%
ZS240524P002100002024-04-15 3:34PM EDT210.0036.3526.9030.400.00-400.00%
ZS240524P002500002024-04-09 2:27PM EDT250.0062.0076.5080.100.00--0280.79%