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
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS241115C001000002024-03-28 12:42PM EDT100.0098.7480.8583.600.00-1167.65%
ZS241115C001100002024-04-25 11:52AM EDT110.0070.1573.0574.650.00--166.44%
ZS241115C001150002024-04-25 1:10PM EDT115.0066.9068.4070.150.00-1263.61%
ZS241115C001300002024-05-10 3:34PM EDT130.0053.4056.4558.000.00-2760.29%
ZS241115C001400002024-04-29 10:35AM EDT140.0051.5048.1550.550.00-4757.18%
ZS241115C001450002024-04-30 12:22PM EDT145.0043.6945.0547.000.00--256.88%
ZS241115C001550002024-04-24 1:24PM EDT155.0040.3538.3539.150.00-1753.78%
ZS241115C001600002024-05-01 10:12AM EDT160.0032.0035.2536.750.00-1553.87%
ZS241115C001650002024-05-06 10:16AM EDT165.0034.0032.3033.800.00-1553.17%
ZS241115C001700002024-05-10 11:47AM EDT170.0027.1028.8530.150.00-1350.92%
ZS241115C001750002024-05-13 10:20AM EDT175.0025.3626.5028.300.00-1114451.42%
ZS241115C001800002024-05-17 12:31PM EDT180.0025.3524.4525.75-1.65-6.11%117351.18%
ZS241115C001850002024-05-16 10:59AM EDT185.0024.0022.2023.300.00-51750.55%
ZS241115C001900002024-05-15 9:53AM EDT190.0021.0020.0021.500.00-14050.34%
ZS241115C001950002024-05-16 3:30PM EDT195.0019.5518.1519.600.00-148550.09%
ZS241115C002000002024-05-16 3:34PM EDT200.0017.5016.0517.800.00-4914251.18%
ZS241115C002100002024-05-16 3:34PM EDT210.0014.3012.9514.650.00-449350.64%
ZS241115C002200002024-05-16 3:53PM EDT220.0010.7510.4012.05-0.70-6.11%105350.29%
ZS241115C002300002024-05-08 10:02AM EDT230.008.638.309.900.00-1350.06%
ZS241115C002400002024-05-13 10:20AM EDT240.006.566.508.150.00-1449.96%
ZS241115C002500002024-05-10 12:38PM EDT250.005.405.155.700.00-25247.13%
ZS241115C002600002024-05-17 12:57PM EDT260.004.704.104.55-0.27-5.43%11946.93%
ZS241115C002700002024-05-15 11:41AM EDT270.003.973.203.650.00-42746.86%
ZS241115C002800002024-05-17 12:26PM EDT280.002.862.472.89-0.79-21.64%1946.66%
ZS241115C002900002024-04-23 10:24AM EDT290.002.651.852.260.00-1046.38%
ZS241115C003000002024-05-08 3:29PM EDT300.001.561.341.790.00-24546.27%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS241115P000900002024-05-03 10:45AM EDT90.001.020.391.060.00-1254.81%
ZS241115P000950002024-04-30 11:55AM EDT95.001.390.611.300.00-101153.76%
ZS241115P001000002024-05-15 3:17PM EDT100.001.260.871.600.00-11452.73%
ZS241115P001050002024-05-16 1:14PM EDT105.001.601.201.960.00-1051.77%
ZS241115P001100002024-05-09 3:57PM EDT110.002.841.802.120.00-21350.61%
ZS241115P001150002024-04-25 1:07PM EDT115.003.382.282.640.00-1350.75%
ZS241115P001200002024-05-15 12:11PM EDT120.003.082.873.250.00-13749.88%
ZS241115P001250002024-05-14 1:19PM EDT125.004.503.654.000.00-52349.19%
ZS241115P001300002024-04-23 10:02AM EDT130.005.854.404.800.00-344148.26%
ZS241115P001350002024-05-06 11:38AM EDT135.006.845.355.750.00-18647.47%
ZS241115P001400002024-05-02 12:03PM EDT140.008.406.456.850.00-1846.76%
ZS241115P001450002024-04-16 1:29PM EDT145.0010.057.708.100.00-12146.08%
ZS241115P001500002024-05-17 2:45PM EDT150.009.509.109.55+0.11+1.17%515545.53%
ZS241115P001550002024-05-14 2:27PM EDT155.0012.0010.6011.050.00-25244.71%
ZS241115P001600002024-04-23 9:53AM EDT160.0015.1812.4013.100.00-3844.80%
ZS241115P001650002024-05-15 2:46PM EDT165.0013.8914.4014.900.00-13543.91%
ZS241115P001700002024-05-15 2:46PM EDT170.0015.9116.4017.000.00-11643.32%
ZS241115P001750002024-05-14 1:54PM EDT175.0020.6518.8019.300.00-62442.77%
ZS241115P001800002024-05-16 12:01PM EDT180.0020.9020.4521.800.00-251042.27%
ZS241115P001850002024-05-16 12:01PM EDT185.0023.5023.9524.500.00-16241.82%
ZS241115P001900002024-05-16 11:35AM EDT190.0026.1026.8527.450.00-412241.51%
ZS241115P001950002024-05-16 3:30PM EDT195.0029.5529.8530.400.00-111240.87%
ZS241115P002000002024-05-08 11:09AM EDT200.0037.2532.9033.850.00-34540.89%
ZS241115P002100002024-04-09 10:48AM EDT210.0037.0744.2047.000.00-101150.26%
ZS241115P002200002024-04-29 1:50PM EDT220.0048.8547.3548.700.00-51240.21%
ZS241115P002300002024-05-13 11:36AM EDT230.0059.6055.3056.750.00-1239.58%
ZS241115P002500002024-04-15 12:38PM EDT250.0075.1070.7071.900.00--328.06%