Canada markets open in 8 hours 29 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.64-0.27 (-0.16%)
At close: 04:00PM EDT
172.33 +0.69 (+0.40%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS240719C000450002024-02-21 10:40AM EDT45.00167.67148.80152.600.00-524587.16%
ZS240719C000500002024-02-05 10:30AM EDT50.00185.300.000.000.00-5350.00%
ZS240719C000550002023-11-28 10:36AM EDT55.00131.500.000.000.00-1210.00%
ZS240719C000600002023-09-19 9:42AM EDT60.0098.02118.10121.200.00-156274.17%
ZS240719C000650002023-10-20 9:36AM EDT65.00104.85124.35126.250.00-15367.60%
ZS240719C000700002023-11-13 11:48AM EDT70.00110.28143.15144.450.00-154584.11%
ZS240719C000750002023-07-17 1:22PM EDT75.0084.8072.3073.200.00-1200.00%
ZS240719C000800002024-01-05 12:38PM EDT80.00133.09164.45168.000.00-2451,043.26%
ZS240719C000850002023-09-05 2:20PM EDT85.0083.9074.9075.950.00-270.00%
ZS240719C000900002023-08-21 10:36AM EDT90.0063.4573.4574.400.00-1140.00%
ZS240719C000950002024-01-10 4:43PM EDT95.00132.60160.80164.000.00-142940.77%
ZS240719C001000002024-04-15 9:56AM EDT100.0082.5579.1082.850.00-116170.18%
ZS240719C001050002024-02-26 3:28PM EDT105.00140.1588.8592.650.00-118255.15%
ZS240719C001100002024-02-05 2:29PM EDT110.00122.1395.1597.900.00-6197304.97%
ZS240719C001150002024-02-05 2:29PM EDT115.00117.4390.2593.200.00-628289.00%
ZS240719C001200002024-04-19 12:05PM EDT120.0052.7659.5061.750.00-13183126.15%
ZS240719C001250002024-05-14 11:54AM EDT125.0053.700.000.000.00-600.00%
ZS240719C001300002024-04-26 3:56PM EDT130.0050.9043.2044.400.00-110662.78%
ZS240719C001350002024-04-19 12:04PM EDT135.0039.9545.3047.250.00-1296102.21%
ZS240719C001400002024-05-15 2:03PM EDT140.0046.120.000.000.00-100.00%
ZS240719C001450002024-05-15 12:00PM EDT145.0041.150.000.000.00-500.00%
ZS240719C001500002024-05-24 3:07PM EDT150.0027.360.000.000.00-500.00%
ZS240719C001550002024-05-20 3:59PM EDT155.0031.650.000.000.00-400.00%
ZS240719C001600002024-05-24 3:28PM EDT160.0020.540.000.000.00-200.00%
ZS240719C001650002024-05-13 12:54PM EDT165.0020.750.000.000.00-800.00%
ZS240719C001700002024-05-24 3:24PM EDT170.0014.530.000.000.00-1600.00%
ZS240719C001750002024-05-24 3:43PM EDT175.0012.200.000.000.00-5901.56%
ZS240719C001800002024-05-24 3:55PM EDT180.009.950.000.000.00-2803.13%
ZS240719C001850002024-05-24 11:34AM EDT185.009.100.000.000.00-406.25%
ZS240719C001900002024-05-24 3:40PM EDT190.006.800.000.000.00-1006.25%
ZS240719C001950002024-05-24 1:20PM EDT195.005.550.000.000.00-86506.25%
ZS240719C002000002024-05-24 2:22PM EDT200.004.450.000.000.00-1206.25%
ZS240719C002100002024-05-24 3:51PM EDT210.002.790.000.000.00-30012.50%
ZS240719C002200002024-05-24 3:51PM EDT220.001.740.000.000.00-478012.50%
ZS240719C002300002024-05-24 3:50PM EDT230.001.130.000.000.00-18012.50%
ZS240719C002400002024-05-24 1:58PM EDT240.000.740.000.000.00-34012.50%
ZS240719C002500002024-05-24 9:53AM EDT250.000.550.000.000.00-2025.00%
ZS240719C002600002024-05-24 1:13PM EDT260.000.260.000.000.00-12025.00%
ZS240719C002700002024-05-23 9:40AM EDT270.000.300.000.000.00-1025.00%
ZS240719C002800002024-05-24 11:57AM EDT280.000.120.000.000.00-2025.00%
ZS240719C002900002024-05-20 10:08AM EDT290.000.330.000.000.00-20025.00%
ZS240719C003000002024-05-02 12:14PM EDT300.000.320.000.000.00-1025.00%
ZS240719C003100002024-05-20 11:52AM EDT310.000.090.000.000.00-1025.00%
ZS240719C003200002024-05-03 3:47PM EDT320.000.210.000.000.00-2025.00%
ZS240719C003300002024-04-09 11:59AM EDT330.000.220.001.320.00-13585.89%
ZS240719C003400002024-03-19 9:44AM EDT340.000.510.020.500.00-14177.98%
ZS240719C003500002024-04-11 2:22PM EDT350.000.500.000.500.00-21480.27%
ZS240719C003600002024-03-04 12:22PM EDT360.001.250.010.450.00-22682.03%
ZS240719C003700002024-03-28 3:08PM EDT370.000.100.000.500.00-114885.45%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS240719P000450002024-03-04 10:58AM EDT45.000.040.000.370.00-136153.13%
ZS240719P000500002024-04-23 3:10PM EDT50.000.050.000.000.00-14350.00%
ZS240719P000550002023-12-15 10:30AM EDT55.000.050.000.320.00-162128.71%
ZS240719P000600002023-12-26 2:36PM EDT60.000.110.000.400.00-123122.85%
ZS240719P000650002024-02-06 1:34PM EDT65.000.040.010.130.00-17100.39%
ZS240719P000700002023-11-29 3:08PM EDT70.000.200.001.280.00-218126.76%
ZS240719P000750002024-01-03 10:30AM EDT75.000.380.000.500.00-4440101.56%
ZS240719P000800002024-04-16 10:03AM EDT80.000.300.011.770.00-10385116.50%
ZS240719P000850002024-05-03 9:30AM EDT85.000.060.000.000.00-1050.00%
ZS240719P000900002024-04-19 3:00PM EDT90.000.260.000.000.00-1010525.00%
ZS240719P000950002024-05-24 3:55PM EDT95.000.120.000.000.00-20025.00%
ZS240719P001000002024-05-14 3:43PM EDT100.000.340.000.000.00-10025.00%
ZS240719P001050002024-05-14 11:54AM EDT105.000.320.000.000.00-7025.00%
ZS240719P001100002024-05-24 3:01PM EDT110.000.330.000.000.00-4025.00%
ZS240719P001150002024-05-21 2:28PM EDT115.000.510.000.000.00-2025.00%
ZS240719P001200002024-05-09 11:41AM EDT120.001.000.000.000.00-10025.00%
ZS240719P001250002024-05-24 3:12PM EDT125.001.030.000.000.00-2012.50%
ZS240719P001300002024-05-24 1:46PM EDT130.001.350.000.000.00-3012.50%
ZS240719P001350002024-05-24 3:17PM EDT135.001.970.000.000.00-22012.50%
ZS240719P001400002024-05-24 3:18PM EDT140.002.610.000.000.00-23012.50%
ZS240719P001450002024-05-24 3:15PM EDT145.003.530.000.000.00-39012.50%
ZS240719P001500002024-05-24 3:18PM EDT150.004.570.000.000.00-3406.25%
ZS240719P001550002024-05-24 11:39AM EDT155.005.800.000.000.00-1506.25%
ZS240719P001600002024-05-24 10:37AM EDT160.007.650.000.000.00-503.13%
ZS240719P001650002024-05-24 3:40PM EDT165.009.500.000.000.00-4003.13%
ZS240719P001700002024-05-24 12:13PM EDT170.0011.700.000.000.00-24300.78%
ZS240719P001750002024-05-24 2:21PM EDT175.0014.450.000.000.00-5200.00%
ZS240719P001800002024-05-24 11:37AM EDT180.0016.800.000.000.00-100.00%
ZS240719P001850002024-05-23 1:38PM EDT185.0020.250.000.000.00-3400.00%
ZS240719P001900002024-05-23 1:02PM EDT190.0023.050.000.000.00-400.00%
ZS240719P001950002024-05-20 2:53PM EDT195.0022.600.000.000.00-2800.00%
ZS240719P002000002024-05-24 9:30AM EDT200.0032.300.000.000.00-100.00%
ZS240719P002100002024-05-24 12:01PM EDT210.0040.200.000.000.00-500.00%
ZS240719P002200002024-05-15 12:00PM EDT220.0041.070.000.000.00-500.00%
ZS240719P002300002024-05-16 10:52AM EDT230.0050.840.000.000.00-100.00%
ZS240719P002400002024-04-19 12:48PM EDT240.0071.6760.6562.650.00-4940.00%
ZS240719P002500002024-04-17 11:20AM EDT250.0076.3070.1073.000.00-110.00%
ZS240719P002600002024-04-17 3:17PM EDT260.0086.7079.5582.800.00-6900.00%
ZS240719P002700002024-02-29 3:55PM EDT270.0043.8077.2078.600.00-5300.00%
ZS240719P002800002024-02-28 1:04PM EDT280.0052.8585.7089.450.00-4510.00%
ZS240719P002900002024-02-26 2:42PM EDT290.0058.6094.3598.150.00-600.00%
ZS240719P003100002024-01-11 2:46PM EDT310.0084.5563.1565.850.00--10.00%
ZS240719P003200002024-02-02 1:53PM EDT320.0081.00100.00103.900.00-570.00%
ZS240719P003300002024-01-02 10:30AM EDT330.00114.700.000.000.00-100.00%
ZS240719P003500002024-02-21 10:30AM EDT350.00142.60153.00157.050.00--00.00%