Canada markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
192.63-0.85 (-0.44%)
At close: 04:00PM EDT
192.32 -0.31 (-0.16%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS250117C000450002024-02-12 4:58PM EDT45.00210.75156.90160.700.00-310171.99%
ZS250117C000500002024-01-23 2:47PM EDT50.00194.16177.45181.550.00-110325.59%
ZS250117C000550002024-02-21 12:07PM EDT55.00160.17140.50144.450.00-223111.87%
ZS250117C000600002024-01-10 11:24AM EDT60.00168.55198.05201.400.00-5640.00%
ZS250117C000650002024-02-23 12:59PM EDT65.00173.48131.00135.100.00-164101.33%
ZS250117C000700002024-03-08 11:19AM EDT70.00137.65124.05128.100.00-11583.73%
ZS250117C000750002024-03-22 2:26PM EDT75.00124.00119.05122.800.00-17977.71%
ZS250117C000800002024-03-07 4:34PM EDT80.00125.60114.65118.800.00-18277.44%
ZS250117C000850002024-02-29 10:50AM EDT85.00160.58110.10114.250.00-12175.04%
ZS250117C000900002024-03-01 2:44PM EDT90.00134.77105.80109.200.00-25872.05%
ZS250117C000950002024-03-15 2:57PM EDT95.00106.41101.20105.450.00-11371.17%
ZS250117C001000002024-03-28 2:31PM EDT100.0098.5396.80101.00-2.22-2.20%428069.12%
ZS250117C001050002024-02-05 2:33PM EDT105.00130.68105.75106.900.00-50101.84%
ZS250117C001100002024-03-04 11:04AM EDT110.00112.3090.0591.200.00-47266.66%
ZS250117C001150002024-03-22 2:15PM EDT115.0088.4585.8586.850.00-14364.80%
ZS250117C001200002024-03-21 10:27AM EDT120.0089.0081.8082.800.00-113263.48%
ZS250117C001250002024-03-28 10:30AM EDT125.0079.4076.0078.75-0.29-0.36%15159.79%
ZS250117C001300002024-03-14 12:39PM EDT130.0081.5074.0075.050.00-228061.23%
ZS250117C001350002024-03-01 2:13PM EDT135.0096.4870.1570.950.00-564759.70%
ZS250117C001400002024-03-21 9:42AM EDT140.0075.2066.4567.150.00-1214258.55%
ZS250117C001450002024-03-19 2:32PM EDT145.0067.4962.8564.250.00-161158.26%
ZS250117C001500002024-03-27 10:12AM EDT150.0060.1559.4060.900.00-132057.48%
ZS250117C001550002024-02-05 2:45PM EDT155.0089.2067.5568.600.00-110076.99%
ZS250117C001600002024-03-28 3:01PM EDT160.0053.1051.8053.90-4.25-7.41%114754.58%
ZS250117C001650002024-03-13 2:45PM EDT165.0060.4049.6050.200.00-1514154.16%
ZS250117C001700002024-03-20 3:56PM EDT170.0050.9545.7547.250.00-124652.82%
ZS250117C001750002024-03-26 3:33PM EDT175.0045.1143.7544.300.00-115652.85%
ZS250117C001800002024-03-28 3:25PM EDT180.0041.0040.0541.50-2.15-4.98%112251.48%
ZS250117C001850002024-03-22 10:48AM EDT185.0040.2538.4038.850.00-10559351.66%
ZS250117C001900002024-03-25 9:30AM EDT190.0038.1434.9536.600.00-115550.62%
ZS250117C001950002024-03-26 3:33PM EDT195.0034.9733.7534.00+0.21+0.60%131450.85%
ZS250117C002000002024-03-28 1:00PM EDT200.0031.8030.3532.35-0.90-2.75%178851.46%
ZS250117C002100002024-03-28 3:19PM EDT210.0027.3527.2027.60-1.10-3.87%31,24849.76%
ZS250117C002200002024-03-28 1:23PM EDT220.0023.7522.6023.95-1.05-4.23%51,32949.10%
ZS250117C002300002024-03-28 3:26PM EDT230.0020.3020.3520.70-0.90-4.25%22,87448.49%
ZS250117C002400002024-03-28 2:08PM EDT240.0017.6017.5517.90-1.71-8.86%31,29648.04%
ZS250117C002500002024-03-28 3:14PM EDT250.0015.2015.1515.45-0.60-3.80%31,41947.65%
ZS250117C002600002024-03-28 2:43PM EDT260.0013.0013.0513.35-0.65-4.76%52,29347.37%
ZS250117C002700002024-03-26 11:42AM EDT270.0012.1511.2511.500.00-145347.08%
ZS250117C002800002024-03-27 3:52PM EDT280.0010.129.659.900.00-71,34346.83%
ZS250117C002900002024-03-22 1:31PM EDT290.009.358.358.550.00-623346.68%
ZS250117C003000002024-03-28 3:46PM EDT300.007.156.207.35-0.40-5.30%1528446.48%
ZS250117C003100002024-03-26 2:06PM EDT310.006.825.206.350.00-221646.38%
ZS250117C003200002024-03-25 2:05PM EDT320.005.954.355.500.00-94346.32%
ZS250117C003300002024-03-27 10:07AM EDT330.004.854.604.700.00-244946.10%
ZS250117C003400002024-03-25 11:28AM EDT340.004.483.954.100.00-17546.14%
ZS250117C003500002024-03-28 2:24PM EDT350.003.403.403.50-0.60-15.00%46645.94%
ZS250117C003600002024-03-26 12:45PM EDT360.003.322.803.050.00-114345.97%
ZS250117C003700002024-03-27 10:52AM EDT370.002.752.522.620.00-91,05345.86%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS250117P000450002024-02-28 2:15PM EDT45.000.140.020.300.00-116768.07%
ZS250117P000500002023-12-21 12:06PM EDT50.000.350.060.500.00-425568.07%
ZS250117P000550002024-03-13 3:51PM EDT55.000.280.070.710.00-13266.55%
ZS250117P000600002024-03-20 10:57AM EDT60.000.360.240.600.00-338962.84%
ZS250117P000650002024-03-19 10:58AM EDT65.000.480.170.690.00-118558.98%
ZS250117P000700002024-03-05 10:40AM EDT70.000.650.310.830.00-22,71357.76%
ZS250117P000750002024-02-27 2:34PM EDT75.000.650.471.000.00-139256.49%
ZS250117P000800002024-03-22 2:43PM EDT80.000.890.701.210.00-172055.54%
ZS250117P000850002024-03-25 12:52PM EDT85.001.180.911.220.00-1047453.17%
ZS250117P000900002024-03-08 2:20PM EDT90.001.881.191.760.00-469353.30%
ZS250117P000950002024-03-01 12:19PM EDT95.001.601.532.120.00-131552.38%
ZS250117P001000002024-03-26 11:16AM EDT100.002.202.052.510.00-174451.78%
ZS250117P001050002024-03-05 12:09PM EDT105.003.152.462.980.00-118050.75%
ZS250117P001100002024-03-07 3:52PM EDT110.003.723.153.500.00-11,36350.21%
ZS250117P001150002024-03-28 3:52PM EDT115.003.953.704.10+0.60+17.91%220649.98%
ZS250117P001200002024-03-21 10:22AM EDT120.004.294.554.800.00-634049.15%
ZS250117P001250002024-03-15 1:56PM EDT125.006.105.305.600.00-115748.39%
ZS250117P001300002024-03-26 11:15AM EDT130.006.316.156.450.00-11,51647.53%
ZS250117P001350002024-03-26 11:15AM EDT135.007.287.207.400.00-133646.73%
ZS250117P001400002024-03-27 10:08AM EDT140.008.558.308.500.00-135746.07%
ZS250117P001450002024-03-22 3:38PM EDT145.009.559.509.700.00-223945.41%
ZS250117P001500002024-03-27 3:52PM EDT150.0010.8010.8511.200.00-3069945.14%
ZS250117P001550002024-03-15 12:32PM EDT155.0012.5512.2512.65-1.05-7.72%342344.53%
ZS250117P001600002024-03-28 3:12PM EDT160.0014.0013.9514.20-0.45-3.11%263543.89%
ZS250117P001650002024-03-27 10:08AM EDT165.0015.9015.6516.250.00-149143.91%
ZS250117P001700002024-03-28 3:43PM EDT170.0017.6017.3018.15+0.25+1.44%625143.43%
ZS250117P001750002024-03-22 9:55AM EDT175.0018.2219.4520.000.00-258942.68%
ZS250117P001800002024-03-27 2:01PM EDT180.0021.4021.5521.80+0.01+0.05%252741.66%
ZS250117P001850002024-03-26 2:11PM EDT185.0023.3023.8024.050.00-114541.15%
ZS250117P001900002024-03-27 3:51PM EDT190.0026.4524.6526.40+0.40+1.54%153640.60%
ZS250117P001950002024-03-26 10:05AM EDT195.0028.4028.0528.950.00-417440.15%
ZS250117P002000002024-03-28 1:08PM EDT200.0031.2030.9532.55+0.15+0.48%194341.03%
ZS250117P002100002024-03-22 1:57PM EDT210.0036.3535.9038.300.00-2844340.13%
ZS250117P002200002024-03-27 10:07AM EDT220.0043.5542.9544.900.00-239039.74%
ZS250117P002300002024-03-28 1:05PM EDT230.0050.1349.4551.45+0.59+1.19%31,57638.60%
ZS250117P002400002024-03-25 9:30AM EDT240.0056.7456.0059.450.00-522739.05%
ZS250117P002500002024-03-14 2:10PM EDT250.0062.6063.6065.550.00-535635.65%
ZS250117P002600002024-03-12 10:48AM EDT260.0068.0572.5074.350.00-228836.25%
ZS250117P002700002024-03-20 3:47PM EDT270.0078.7980.8581.900.00-112733.65%
ZS250117P002800002024-02-29 4:55PM EDT280.0060.1589.7091.450.00-126834.85%
ZS250117P002900002024-02-29 4:55PM EDT290.0066.8098.4599.700.00-31431.98%
ZS250117P003000002024-03-27 2:33PM EDT300.00107.25106.95109.400.00-102932.81%
ZS250117P003100002024-02-29 4:55PM EDT310.0081.10116.40118.450.00-328030.44%
ZS250117P003200002024-03-01 1:32PM EDT320.00105.55125.50129.650.00-96237.17%
ZS250117P003300002024-02-29 4:55PM EDT330.0096.60135.65139.600.00-15038.61%
ZS250117P003400002024-02-13 12:45PM EDT340.00101.65139.40143.300.00-160.00%
ZS250117P003500002024-03-01 12:55PM EDT350.00133.35155.60159.500.00-1041.25%
ZS250117P003600002024-02-21 12:58PM EDT360.00147.30162.90167.250.00-400.00%
ZS250117P003700002024-03-04 2:45PM EDT370.00155.65175.25179.350.00-1043.41%