ZS - Zscaler, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS240719C000500002023-06-05 11:51AM EDT50.00100.6098.15100.200.00-52585.56%
ZS240719C000550002023-06-02 1:08PM EDT55.0096.8093.8596.150.00-12083.26%
ZS240719C000600002023-05-16 9:51AM EDT60.0065.9589.5591.550.00-15679.46%
ZS240719C000650002023-03-10 2:40PM EDT65.0052.6049.2550.200.00-160.00%
ZS240719C000700002023-05-15 11:24AM EDT70.0057.3281.8083.300.00-24375.78%
ZS240719C000750002023-04-24 9:44AM EDT75.0041.8358.7561.600.00-110.00%
ZS240719C000800002023-05-02 9:47AM EDT80.0025.8064.7565.650.00-24533.40%
ZS240719C000850002023-06-05 9:59AM EDT85.0068.1570.2071.650.00-1770.23%
ZS240719C000900002023-05-09 10:10AM EDT90.0040.7566.5567.950.00-3268.66%
ZS240719C000950002023-06-01 3:30PM EDT95.0057.2062.9064.450.00-1367.19%
ZS240719C001000002023-06-02 3:24PM EDT100.0058.0059.4560.900.00-2765.75%
ZS240719C001050002023-06-02 3:24PM EDT105.0054.7556.2557.650.00-42264.78%
ZS240719C001100002023-05-30 10:04AM EDT110.0047.0953.1054.300.00-118563.56%
ZS240719C001150002023-05-10 10:58AM EDT115.0055.6049.9551.30+25.05+82.00%13362.54%
ZS240719C001200002023-06-05 11:11AM EDT120.0048.5047.0048.050.00-217261.30%
ZS240719C001250002023-06-05 11:42AM EDT125.0046.1244.2545.350.00-92660.62%
ZS240719C001300002023-06-06 9:51AM EDT130.0045.8541.5542.250.00-410659.44%
ZS240719C001350002023-05-26 2:18PM EDT135.0031.9638.9539.600.00-19258.61%
ZS240719C001400002023-06-05 1:15PM EDT140.0040.2536.2037.150.00-511157.65%
ZS240719C001450002023-06-07 10:51AM EDT145.0038.2033.7534.85-1.35-3.41%27756.93%
ZS240719C001500002023-06-07 9:37AM EDT150.0038.6031.6532.60+5.70+17.33%55756.39%
ZS240719C001550002023-06-07 9:40AM EDT155.0034.7529.6030.45-0.45-1.28%11855.82%
ZS240719C001600002023-06-06 2:09PM EDT160.0033.0527.8028.400.00-1855.37%
ZS240719C001650002023-06-07 3:44PM EDT165.0025.3025.9526.70-5.48-17.80%26455.03%
ZS240719C001700002023-06-06 9:30AM EDT170.0026.4123.8524.750.00-11754.13%
ZS240719C001750002023-06-02 12:06PM EDT175.0023.5622.1023.200.00-2953.70%
ZS240719C001800002023-05-31 10:46AM EDT180.0016.7520.5521.550.00-84753.21%
ZS240719C001850002023-06-02 12:14PM EDT185.0020.4019.3520.050.00-1153.00%
ZS240719C001900002023-06-02 12:06PM EDT190.0018.8417.9518.650.00-2352.59%
ZS240719C001950002023-06-02 12:06PM EDT195.0017.9416.6517.300.00-2152.17%
ZS240719C002000002023-06-07 2:39PM EDT200.0016.2515.4016.10+4.16+34.41%504151.79%
ZS240719C002100002023-06-06 3:13PM EDT210.0016.8513.2013.800.00-167151.04%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS240719P000450002023-05-11 10:49AM EDT45.002.220.501.250.00-4463.67%
ZS240719P000500002023-06-02 11:09AM EDT50.001.250.821.570.00-31562.11%
ZS240719P000550002023-06-07 3:14PM EDT55.001.581.572.05-0.93-37.05%14562.55%
ZS240719P000600002023-05-08 10:04AM EDT60.005.301.662.410.00-11059.19%
ZS240719P000650002023-04-19 2:02PM EDT65.006.804.304.650.00-2368.03%
ZS240719P000700002023-06-02 10:04AM EDT70.004.203.403.750.00-11058.56%
ZS240719P000750002023-06-01 2:53PM EDT75.005.804.204.500.00-44143757.40%
ZS240719P000800002023-06-02 9:48AM EDT80.006.205.155.350.00-36456.39%
ZS240719P000850002023-04-28 3:01PM EDT85.0017.058.508.750.00-2153163.06%
ZS240719P000900002023-05-22 3:21PM EDT90.009.657.107.550.00-69154.33%
ZS240719P000950002023-05-22 3:08PM EDT95.0011.238.308.800.00-2253.42%
ZS240719P001000002023-06-02 3:13PM EDT100.0010.309.6010.150.00-11552.50%
ZS240719P001050002023-05-18 10:42AM EDT105.0017.2511.1011.600.00-74551.67%
ZS240719P001100002023-05-25 10:45AM EDT110.0017.7912.6013.150.00-49150.70%
ZS240719P001150002023-05-22 9:51AM EDT115.0019.0014.3514.800.00-119350.35%
ZS240719P001200002023-05-19 3:37PM EDT120.0022.3016.1516.650.00-475149.56%
ZS240719P001250002023-05-16 2:16PM EDT125.0027.6317.7518.700.00-172148.93%
ZS240719P001300002023-05-09 12:00PM EDT130.0034.0020.1020.650.00-21147.89%
ZS240719P001350002023-03-28 11:26AM EDT135.0037.5046.5547.600.00--291.26%
ZS240719P001400002023-05-01 9:50AM EDT140.0054.0529.8530.550.00-11254.97%
ZS240719P001450002023-06-02 1:05PM EDT145.0027.3727.0027.500.00-12045.30%
ZS240719P001500002023-04-05 3:58PM EDT150.0054.6062.4563.350.00-29220101.59%
ZS240719P001550002023-03-02 3:14PM EDT155.0043.3147.6049.000.00-13069.60%
ZS240719P001600002023-06-02 11:57AM EDT160.0035.5835.2036.050.00-211143.72%
ZS240719P001650002023-05-25 11:34AM EDT165.0049.1138.2039.050.00-11443.03%
ZS240719P001700002023-02-13 2:43PM EDT170.0052.8666.3067.750.00--283.36%
ZS240719P001750002023-02-13 2:54PM EDT175.0056.2370.4071.800.00--184.00%
ZS240719P001800002023-06-05 1:00PM EDT180.0045.8047.8049.000.00-1141.38%
ZS240719P001850002023-01-31 12:25PM EDT185.0068.4062.1064.200.00--258.59%
ZS240719P001900002023-05-10 11:00AM EDT190.0052.4054.8056.25-23.80-31.23%48140.39%
ZS240719P001950002023-02-16 2:16PM EDT195.0069.7889.7091.750.00--391.19%
ZS240719P002100002023-05-10 11:00AM EDT210.0094.2570.2071.800.00-1138.12%