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
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS240621C000450002024-04-22 2:26PM EDT45.00126.75132.35135.950.00-18208.20%
ZS240621C000500002024-04-19 9:35AM EDT50.00122.15127.45130.550.00-55175.00%
ZS240621C000600002024-03-04 10:40AM EDT60.00158.00124.80129.300.00-39351.90%
ZS240621C000650002023-05-09 10:08AM EDT65.0057.4587.6589.500.00--10.00%
ZS240621C000700002023-12-20 1:32PM EDT70.00154.50160.50164.850.00-318944.09%
ZS240621C000750002023-06-21 11:10AM EDT75.0076.8580.3081.400.00-3110.00%
ZS240621C000800002023-11-03 3:16PM EDT80.0089.74119.05122.050.00-17415.50%
ZS240621C000850002024-03-13 3:41PM EDT85.00117.8795.4599.050.00-148191.72%
ZS240621C000900002024-03-21 1:49PM EDT90.00109.5077.5082.250.00-1140.00%
ZS240621C000950002023-10-20 12:31PM EDT95.0074.1596.5099.000.00-146278.10%
ZS240621C001000002024-05-16 3:44PM EDT100.0082.0077.8580.850.00-295101.76%
ZS240621C001050002024-01-17 10:32AM EDT105.00125.500.000.000.00-1560.00%
ZS240621C001100002024-05-15 11:44AM EDT110.0072.6068.1071.550.00-394499.17%
ZS240621C001150002024-05-08 3:44PM EDT115.0056.1863.3066.550.00-16593.46%
ZS240621C001200002024-04-26 12:07PM EDT120.0059.8958.5561.150.00-16184.55%
ZS240621C001250002024-03-18 9:51AM EDT125.0070.4050.0051.200.00-1890.00%
ZS240621C001300002024-05-10 10:42AM EDT130.0044.3149.3551.700.00-118780.03%
ZS240621C001350002024-03-13 3:41PM EDT135.0070.1548.9550.000.00-144108.47%
ZS240621C001400002024-05-15 9:46AM EDT140.0042.1040.5042.350.00-6023274.44%
ZS240621C001450002024-04-24 3:50PM EDT145.0037.3136.2037.500.00-38270.29%
ZS240621C001500002024-05-13 3:44PM EDT150.0033.0031.6533.10+3.60+12.24%216466.35%
ZS240621C001550002024-05-16 12:07PM EDT155.0030.1127.5029.450.00-85165.50%
ZS240621C001600002024-05-16 11:11AM EDT160.0026.2024.2525.100.00-225163.90%
ZS240621C001650002024-05-17 10:27AM EDT165.0021.6520.6521.50-1.14-5.00%117662.15%
ZS240621C001700002024-05-17 3:43PM EDT170.0017.7717.9018.20-0.18-1.00%1037362.01%
ZS240621C001750002024-05-17 3:59PM EDT175.0015.3015.1015.60-0.85-5.26%19852761.98%
ZS240621C001800002024-05-17 3:31PM EDT180.0012.9012.6012.85-0.05-0.39%19759060.90%
ZS240621C001850002024-05-17 3:41PM EDT185.0010.3010.4010.65-0.43-4.01%11950660.45%
ZS240621C001900002024-05-17 2:31PM EDT190.008.208.408.80-1.04-11.26%1691259.96%
ZS240621C001950002024-05-17 3:34PM EDT195.006.936.807.20-0.87-11.15%928759.74%
ZS240621C002000002024-05-17 3:48PM EDT200.005.685.455.80-0.22-3.73%7083959.42%
ZS240621C002100002024-05-17 3:34PM EDT210.003.503.453.75-0.20-5.41%241,27759.30%
ZS240621C002200002024-05-17 3:33PM EDT220.002.182.152.40-0.42-16.15%202,88659.49%
ZS240621C002300002024-05-17 3:41PM EDT230.001.351.341.51-0.16-10.60%121,96259.84%
ZS240621C002400002024-05-17 1:41PM EDT240.000.930.830.96-0.12-11.43%31,02660.40%
ZS240621C002500002024-05-17 3:36PM EDT250.000.550.350.82-0.16-22.54%221,13061.43%
ZS240621C002600002024-05-15 10:51AM EDT260.000.400.250.58-0.10-20.00%101,75263.23%
ZS240621C002700002024-05-07 11:44AM EDT270.000.340.120.480.00-146264.99%
ZS240621C002800002024-04-29 12:30PM EDT280.000.250.090.400.00-222467.68%
ZS240621C002900002024-05-15 10:12AM EDT290.000.180.070.320.00-138269.82%
ZS240621C003000002024-05-17 10:12AM EDT300.000.170.100.24+0.03+21.43%1032972.66%
ZS240621C003100002024-04-23 10:14AM EDT310.000.180.010.500.00-18380.66%
ZS240621C003200002024-04-25 10:44AM EDT320.000.100.020.500.00-215484.67%
ZS240621C003300002024-04-05 9:30AM EDT330.000.290.000.500.00-89787.99%
ZS240621C003400002024-04-15 11:10AM EDT340.000.140.010.600.00-13993.95%
ZS240621C003500002024-03-27 9:30AM EDT350.000.260.000.000.00-15050.00%
ZS240621C003600002024-04-10 3:40PM EDT360.000.370.000.500.00-107598.24%
ZS240621C003700002024-05-10 11:46AM EDT370.000.060.000.260.00-313793.85%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS240621P000450002024-03-11 12:11PM EDT45.000.020.000.160.00-1040177.34%
ZS240621P000500002024-04-12 3:06PM EDT50.000.050.000.090.00-145153.91%
ZS240621P000550002023-12-14 3:51PM EDT55.000.050.000.080.00-145141.41%
ZS240621P000600002024-02-01 2:05PM EDT60.000.030.000.060.00-5737127.34%
ZS240621P000650002024-02-21 4:52PM EDT65.000.050.000.090.00-150123.44%
ZS240621P000700002024-02-26 10:45AM EDT70.000.020.000.470.00-10236140.23%
ZS240621P000750002024-01-03 10:30AM EDT75.000.300.000.500.00-4158131.84%
ZS240621P000800002024-01-10 12:45PM EDT80.000.100.010.090.00-367100.78%
ZS240621P000850002024-05-10 2:23PM EDT85.000.140.011.23+0.07+100.00%5194131.98%
ZS240621P000900002024-05-17 2:47PM EDT90.000.140.011.94+0.05+55.56%5166133.79%
ZS240621P000950002024-05-17 3:18PM EDT95.000.050.020.16-0.07-58.33%1013186.13%
ZS240621P001000002024-05-08 3:19PM EDT100.000.250.041.960.00-166116.41%
ZS240621P001050002024-05-03 3:49PM EDT105.000.200.060.350.00-134282.03%
ZS240621P001100002024-05-15 2:27PM EDT110.000.200.080.250.00-141273.34%
ZS240621P001150002024-05-14 3:14PM EDT115.000.320.120.470.00-25073.49%
ZS240621P001200002024-05-15 12:57PM EDT120.000.360.170.580.00-327870.02%
ZS240621P001250002024-05-15 1:04PM EDT125.000.490.320.710.00-118667.63%
ZS240621P001300002024-05-17 12:01PM EDT130.000.700.520.90+0.02+2.94%123365.45%
ZS240621P001350002024-05-17 10:46AM EDT135.000.991.001.08+0.01+1.02%529264.38%
ZS240621P001400002024-05-17 3:10PM EDT140.001.401.431.52-0.05-3.45%2324363.18%
ZS240621P001450002024-05-17 2:23PM EDT145.001.981.942.11+0.10+5.32%425861.79%
ZS240621P001500002024-05-17 3:55PM EDT150.002.752.712.87+0.03+1.10%1863160.84%
ZS240621P001550002024-05-17 2:41PM EDT155.003.653.653.85-0.02-0.54%2733759.84%
ZS240621P001600002024-05-17 3:41PM EDT160.005.004.905.15+0.14+2.88%1066459.31%
ZS240621P001650002024-05-17 2:31PM EDT165.006.606.306.70+0.60+10.00%7429458.37%
ZS240621P001700002024-05-17 2:00PM EDT170.008.038.208.50+0.35+4.56%2438757.89%
ZS240621P001750002024-05-17 12:35PM EDT175.0010.1510.4010.65-0.23-2.22%4051457.45%
ZS240621P001800002024-05-17 3:51PM EDT180.0012.8212.9013.15+0.60+4.91%13273257.04%
ZS240621P001850002024-05-17 12:34PM EDT185.0015.7515.7016.00+0.27+1.74%3572556.70%
ZS240621P001900002024-05-17 3:02PM EDT190.0019.1018.7019.25+1.34+7.55%1275856.34%
ZS240621P001950002024-05-15 12:45PM EDT195.0021.9021.4022.70+1.55+7.62%11,39254.31%
ZS240621P002000002024-05-17 10:06AM EDT200.0025.8525.6526.35+1.05+4.23%11,48155.35%
ZS240621P002100002024-05-17 9:30AM EDT210.0032.9833.7035.20+1.08+3.39%11,13457.46%
ZS240621P002200002024-05-15 1:31PM EDT220.0039.4042.0043.700.00-769454.75%
ZS240621P002300002024-05-13 11:36AM EDT230.0056.2050.6553.550.00-163154.52%
ZS240621P002400002024-05-13 9:30AM EDT240.0064.4960.8563.100.00-289859.57%
ZS240621P002500002024-05-16 10:09AM EDT250.0068.9869.3572.850.00-22276.95%
ZS240621P002600002024-05-08 3:10PM EDT260.0093.5079.2582.750.00-401082.24%
ZS240621P002700002024-04-01 2:18PM EDT270.0079.4993.2595.850.00-50106.13%
ZS240621P002800002024-02-28 1:59PM EDT280.0052.1385.6589.350.00-10100.00%
ZS240621P002900002024-02-27 11:40AM EDT290.0054.4995.5599.350.00-800.00%
ZS240621P003000002024-02-29 2:29PM EDT300.0066.00105.60109.350.00-800.00%
ZS240621P003100002023-12-27 12:50PM EDT310.0085.7075.1576.200.00--100.00%
ZS240621P003200002024-03-06 3:39PM EDT320.00115.70135.10138.400.00-1200.00%
ZS240621P003400002024-03-01 12:53PM EDT340.00121.60145.55149.400.00-100.00%