Canada markets open in 8 hours 58 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.91-2.25 (-1.29%)
At close: 04:00PM EDT
172.00 +0.09 (+0.05%)
After hours: 07:37PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS240920C000900002024-03-01 11:03AM EDT90.00131.60103.35107.100.00-34199.65%
ZS240920C001000002024-05-07 11:12AM EDT100.0079.700.000.000.00-200.00%
ZS240920C001050002023-11-17 4:06PM EDT105.0091.30120.50123.750.00-11307.75%
ZS240920C001150002024-05-17 3:23PM EDT115.0067.530.000.000.00-100.00%
ZS240920C001200002024-05-14 1:36PM EDT120.0061.400.000.000.00-300.00%
ZS240920C001250002024-05-20 3:16PM EDT125.0060.620.000.000.00-100.00%
ZS240920C001300002024-01-19 4:38PM EDT130.00108.00126.90130.500.00-18368.76%
ZS240920C001350002024-04-12 1:55PM EDT135.0054.5046.1048.000.00-11069.90%
ZS240920C001450002024-04-19 3:24PM EDT145.0035.870.000.000.00-4160.00%
ZS240920C001500002024-05-17 9:33AM EDT150.0038.350.000.000.00-600.00%
ZS240920C001550002024-04-29 9:56AM EDT155.0036.500.000.000.00-100.00%
ZS240920C001600002024-05-23 3:47PM EDT160.0027.020.000.00-3.37-11.09%100.00%
ZS240920C001650002024-05-21 9:55AM EDT165.0028.000.000.000.00-5100.00%
ZS240920C001700002024-05-23 1:42PM EDT170.0022.250.000.00-0.50-2.20%300.00%
ZS240920C001750002024-05-23 2:54PM EDT175.0018.800.000.00-1.90-9.18%100.78%
ZS240920C001800002024-05-23 3:37PM EDT180.0017.250.000.00-0.90-4.96%1601.56%
ZS240920C001850002024-05-23 3:18PM EDT185.0015.000.000.00-1.70-10.18%1903.13%
ZS240920C001900002024-05-23 3:15PM EDT190.0013.150.000.00-1.84-12.27%503.13%
ZS240920C001950002024-05-23 12:33PM EDT195.0012.750.000.00-0.30-2.30%1806.25%
ZS240920C002000002024-05-23 2:54PM EDT200.0010.050.000.00-1.07-9.62%10406.25%
ZS240920C002100002024-05-23 2:01PM EDT210.007.850.000.00-2.35-23.04%5906.25%
ZS240920C002200002024-05-23 12:15PM EDT220.006.400.000.00-1.95-23.35%906.25%
ZS240920C002300002024-05-23 11:38AM EDT230.004.950.000.00+0.05+1.02%6012.50%
ZS240920C002400002024-05-23 11:34AM EDT240.003.700.000.00-0.12-3.14%1012.50%
ZS240920C002500002024-05-23 1:10PM EDT250.002.650.000.00-0.14-5.02%2012.50%
ZS240920C002600002024-05-23 2:01PM EDT260.001.830.000.00-1.16-38.80%52012.50%
ZS240920C002700002024-05-20 2:10PM EDT270.002.040.000.000.00-1012.50%
ZS240920C002800002024-05-21 2:30PM EDT280.001.360.000.000.00-5012.50%
ZS240920C002900002024-05-21 9:34AM EDT290.000.990.000.000.00-4012.50%
ZS240920C003000002024-05-23 10:19AM EDT300.000.610.000.00-0.15-19.74%1025.00%
ZS240920C003100002024-04-15 10:38AM EDT310.000.950.461.050.00-112153.76%
ZS240920C003200002024-03-19 10:00AM EDT320.002.420.331.050.00-17755.23%
ZS240920C003300002024-04-04 2:11PM EDT330.000.980.250.710.00-134754.25%
ZS240920C003400002024-05-21 9:43AM EDT340.000.250.000.000.00-1025.00%
ZS240920C003500002024-05-14 11:47AM EDT350.000.160.000.000.00-1025.00%
ZS240920C003600002024-03-01 11:41AM EDT360.003.850.560.960.00-142064.31%
ZS240920C003700002024-05-09 1:13PM EDT370.000.150.000.000.00-5025.00%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS240920P000850002024-03-05 12:33PM EDT85.000.500.160.640.00-3562.55%
ZS240920P000900002024-05-08 3:03PM EDT90.000.790.000.000.00-2025.00%
ZS240920P000950002024-05-23 12:55PM EDT95.000.600.000.000.00-2025.00%
ZS240920P001000002024-05-21 1:58PM EDT100.000.860.000.000.00-1025.00%
ZS240920P001050002024-04-30 1:49PM EDT105.001.550.000.000.00-1012.50%
ZS240920P001100002024-05-09 3:57PM EDT110.001.930.000.000.00-1012.50%
ZS240920P001150002024-05-09 2:19PM EDT115.002.450.000.000.00-2012.50%
ZS240920P001200002024-05-08 11:01AM EDT120.002.950.000.000.00-1012.50%
ZS240920P001250002024-05-16 2:31PM EDT125.002.690.000.000.00-28012.50%
ZS240920P001300002024-05-23 2:54PM EDT130.004.050.000.00-1.45-26.36%1012.50%
ZS240920P001350002024-05-23 11:03AM EDT135.004.750.000.00-0.20-4.04%106.25%
ZS240920P001400002024-05-23 11:53AM EDT140.005.700.000.00-0.30-5.00%206.25%
ZS240920P001450002024-05-23 11:53AM EDT145.006.900.000.00+0.25+3.76%106.25%
ZS240920P001500002024-05-23 3:06PM EDT150.009.050.000.00+0.45+5.23%106.25%
ZS240920P001550002024-05-23 2:41PM EDT155.0010.600.000.00+0.30+2.91%703.13%
ZS240920P001600002024-05-23 2:33PM EDT160.0012.650.000.00+0.35+2.85%603.13%
ZS240920P001650002024-05-23 12:34PM EDT165.0013.600.000.00+0.84+6.58%201.56%
ZS240920P001700002024-05-23 3:16PM EDT170.0017.050.000.00+1.15+7.23%2300.39%
ZS240920P001750002024-05-23 3:16PM EDT175.0019.650.000.00+0.83+4.41%300.00%
ZS240920P001800002024-05-23 3:16PM EDT180.0022.500.000.00+1.15+5.39%1900.00%
ZS240920P001850002024-05-23 2:42PM EDT185.0025.550.000.00+0.65+2.61%1200.00%
ZS240920P001900002024-05-21 2:35PM EDT190.0025.900.000.000.00-1100.00%
ZS240920P001950002024-05-17 3:51PM EDT195.0027.950.000.000.00-300.00%
ZS240920P002000002024-05-17 3:51PM EDT200.0031.200.000.000.00-4400.00%
ZS240920P002100002024-05-20 12:48PM EDT210.0037.590.000.000.00-200.00%
ZS240920P002200002024-05-06 10:03AM EDT220.0047.950.000.000.00-200.00%
ZS240920P002300002024-05-17 1:22PM EDT230.0053.900.000.000.00-200.00%
ZS240920P002400002024-05-20 2:18PM EDT240.0062.200.000.000.00-600.00%
ZS240920P002500002024-05-08 1:48PM EDT250.0077.550.000.000.00-100.00%
ZS240920P002600002024-03-06 2:28PM EDT260.0063.7076.9078.650.00-201650.00%
ZS240920P002700002024-02-28 4:45PM EDT270.0050.1077.5579.200.00-2210.00%
ZS240920P002800002024-03-25 11:26AM EDT280.0086.20100.75103.700.00-200.00%
ZS240920P002900002024-02-29 3:54PM EDT290.0061.6596.5599.600.00-53560.00%
ZS240920P003000002024-01-11 3:08PM EDT300.0077.3558.2562.300.00--370.00%
ZS240920P003100002024-02-21 4:03PM EDT310.00101.35113.00116.900.00-1100.00%
ZS240920P003200002024-01-11 4:28PM EDT320.0093.0073.5576.750.00--230.00%
ZS240920P003300002024-01-11 3:19PM EDT330.00103.1081.0585.200.00--90.00%
ZS240920P003400002024-01-11 3:08PM EDT340.00112.8089.8593.150.00--10.00%
ZS240920P003700002024-02-29 4:40PM EDT370.00129.05175.55179.350.00-100.00%