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
CallsforApril 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS250417C001000002024-05-02 11:37AM EDT100.0084.2286.3089.300.00-82369.16%
ZS250417C001100002024-03-19 1:21PM EDT110.0095.1973.5075.450.00-11050.92%
ZS250417C001150002024-03-01 11:00AM EDT115.00114.4588.5090.150.00-1196.01%
ZS250417C001200002024-03-05 1:21PM EDT120.0097.3075.4076.250.00-1371.80%
ZS250417C001300002024-03-04 4:59PM EDT130.0098.9071.9073.550.00-1477.08%
ZS250417C001350002024-03-04 1:41PM EDT135.0096.4068.4570.200.00-81075.48%
ZS250417C001400002024-03-07 11:49AM EDT140.0080.7562.4063.250.00-13068.00%
ZS250417C001450002024-05-17 1:59PM EDT145.0054.7053.0055.05-21.20-27.93%12656.68%
ZS250417C001500002024-04-22 2:16PM EDT150.0047.3050.4551.900.00-51856.36%
ZS250417C001550002024-05-17 1:48PM EDT155.0048.9047.8049.00-7.78-13.73%11155.98%
ZS250417C001600002024-05-06 2:14PM EDT160.0045.0044.9546.250.00-12255.39%
ZS250417C001650002024-04-25 11:54AM EDT165.0040.5042.2543.450.00-11654.73%
ZS250417C001700002024-05-08 11:35AM EDT170.0037.9039.2540.850.00-5753.84%
ZS250417C001750002024-05-08 9:58AM EDT175.0036.7337.1538.250.00-11353.50%
ZS250417C001800002024-05-17 10:37AM EDT180.0035.9034.8536.10-0.65-1.78%104653.20%
ZS250417C001850002024-05-02 2:00PM EDT185.0031.8532.6033.700.00-58852.59%
ZS250417C001900002024-05-02 2:02PM EDT190.0029.9030.1531.650.00-92151.97%
ZS250417C001950002024-05-09 9:30AM EDT195.0025.5528.5029.350.00-12451.61%
ZS250417C002000002024-05-16 3:49PM EDT200.0027.5026.5527.750.00-116751.40%
ZS250417C002100002024-05-15 1:52PM EDT210.0025.5023.0524.400.00-138250.79%
ZS250417C002200002024-05-15 11:32AM EDT220.0021.5120.0521.200.00-519350.15%
ZS250417C002300002024-05-07 10:37AM EDT230.0017.3817.1518.550.00-117350.59%
ZS250417C002400002024-04-19 12:20PM EDT240.0013.4014.7516.050.00-318249.97%
ZS250417C002500002024-05-15 1:25PM EDT250.0014.6012.6513.950.00-118649.56%
ZS250417C002600002024-05-09 3:47PM EDT260.0010.3011.0012.150.00-639649.26%
ZS250417C002700002024-03-13 3:53PM EDT270.0021.9511.8512.250.00-2311251.60%
ZS250417C002800002024-05-17 1:49PM EDT280.008.758.058.95-0.50-5.41%195248.26%
ZS250417C002900002024-05-17 2:03PM EDT290.007.456.907.75-5.55-42.69%112448.01%
ZS250417C003000002024-05-16 3:31PM EDT300.006.755.906.600.00-516747.54%
ZS250417C003100002024-04-22 3:02PM EDT310.005.255.055.650.00-312947.20%
ZS250417C003200002024-04-01 2:03PM EDT320.008.004.955.250.00-512647.95%
ZS250417C003300002024-04-25 11:13AM EDT330.004.153.754.150.00-148446.65%
ZS250417C003400002024-05-02 10:20AM EDT340.003.552.373.650.00-18546.70%
ZS250417C003500002024-04-30 11:39AM EDT350.003.202.763.300.00-33647.03%
ZS250417C003600002024-03-27 12:45PM EDT360.005.403.053.300.00-157248.41%
ZS250417C003700002024-05-09 10:02AM EDT370.002.201.762.500.00-117446.86%
PutsforApril 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS250417P001000002024-05-02 11:37AM EDT100.004.373.504.000.00-82851.42%
ZS250417P001050002024-04-23 10:21AM EDT105.005.004.204.750.00--150.65%
ZS250417P001100002024-05-07 2:26PM EDT110.005.805.005.550.00-448150.75%
ZS250417P001150002024-05-15 9:53AM EDT115.006.155.756.400.00-1349.77%
ZS250417P001200002024-05-03 3:25PM EDT120.007.856.807.400.00-2348.99%
ZS250417P001250002024-04-02 11:16AM EDT125.007.809.059.400.00-19450.39%
ZS250417P001300002024-05-08 12:57PM EDT130.0010.859.159.850.00-14147.80%
ZS250417P001350002024-04-05 3:37PM EDT135.0011.1511.6512.800.00-71150.45%
ZS250417P001400002024-05-16 10:45AM EDT140.0011.9011.9012.650.00-168246.44%
ZS250417P001450002024-05-17 1:54PM EDT145.0013.7513.5014.30-1.55-10.13%138745.91%
ZS250417P001500002024-04-22 10:27AM EDT150.0019.2015.1515.900.00-701,70345.09%
ZS250417P001550002024-05-17 1:48PM EDT155.0017.2017.0017.60-1.50-8.02%13644.24%
ZS250417P001600002024-05-17 2:17PM EDT160.0019.3718.6020.00-0.63-3.15%29244.37%
ZS250417P001650002024-05-02 11:11AM EDT165.0023.3021.0522.000.00-17143.62%
ZS250417P001700002024-05-02 11:15AM EDT170.0025.8023.3024.350.00-18143.23%
ZS250417P001750002024-05-09 3:16PM EDT175.0029.4025.6026.750.00-18242.73%
ZS250417P001800002024-05-02 11:12AM EDT180.0030.7028.1029.200.00-21342.10%
ZS250417P001850002024-04-18 2:27PM EDT185.0034.4030.8032.150.00-23342.04%
ZS250417P001900002024-05-02 12:05PM EDT190.0036.8533.6034.900.00-137341.49%
ZS250417P001950002024-05-02 11:37AM EDT195.0039.8536.4537.650.00-109840.76%
ZS250417P002000002024-05-02 2:36PM EDT200.0042.6039.4540.700.00-2617440.30%
ZS250417P002100002024-04-22 10:09AM EDT210.0052.6545.8547.250.00-1319539.51%
ZS250417P002200002024-04-01 12:02PM EDT220.0048.1554.4556.000.00-312841.45%
ZS250417P002300002024-04-23 12:09PM EDT230.0062.6559.2061.700.00-915737.99%
ZS250417P002400002024-03-04 4:55PM EDT240.0051.2563.1065.300.00-501,08628.86%
ZS250417P002500002024-04-29 10:39AM EDT250.0076.9075.8578.150.00-220037.38%
ZS250417P002600002024-02-29 3:47PM EDT260.0050.5574.8577.500.00-149440.00%
ZS250417P002700002024-02-20 12:08PM EDT270.0055.5579.3080.350.00--10.00%
ZS250417P002800002024-05-17 1:48PM EDT280.00102.25100.50103.75+4.25+4.34%1333.56%
ZS250417P002900002024-05-17 1:54PM EDT290.00111.75111.00113.00+43.85+64.58%16332.78%
ZS250417P003000002024-02-21 10:30AM EDT300.00100.95107.10109.000.00-1640.00%
ZS250417P003100002024-02-13 2:58PM EDT310.0084.55113.55116.350.00-330.00%
ZS250417P003200002024-02-13 12:51PM EDT320.0089.40122.80124.400.00-240.00%
ZS250417P003300002024-02-13 12:09PM EDT330.0097.50131.15134.050.00-2250.00%
ZS250417P003400002024-02-22 10:30AM EDT340.00121.45142.50147.500.00-220.00%
ZS250417P003700002024-03-07 12:51PM EDT370.00167.10184.60189.000.00-100.00%