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
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS250620C000950002024-04-29 1:36PM EDT95.0094.7591.0595.350.00-2468.70%
ZS250620C001000002024-05-10 11:30AM EDT100.0084.5088.1091.200.00-21868.39%
ZS250620C001200002024-04-17 9:39AM EDT120.0072.3073.1575.650.00--5062.82%
ZS250620C001250002024-04-30 3:35PM EDT125.0066.5569.5572.100.00--161.67%
ZS250620C001300002024-04-30 9:32AM EDT130.0066.8066.2069.450.00--161.49%
ZS250620C001450002024-04-01 11:56AM EDT145.0068.0056.1057.100.00--556.20%
ZS250620C001500002024-05-17 2:51PM EDT150.0054.0553.8055.90-2.07-3.69%22,02957.51%
ZS250620C001600002024-05-16 3:40PM EDT160.0050.0048.2049.100.00-11555.33%
ZS250620C001650002024-04-22 3:31PM EDT165.0042.3045.6046.450.00--154.79%
ZS250620C001700002024-05-17 3:10PM EDT170.0043.4142.9044.90-0.86-1.94%1654.84%
ZS250620C001750002024-04-25 1:48PM EDT175.0041.0040.7541.450.00-1353.79%
ZS250620C001800002024-05-17 1:59PM EDT180.0039.2938.4539.15-2.26-5.44%111653.34%
ZS250620C001850002024-05-16 10:51AM EDT185.0038.3536.1537.400.00-116153.14%
ZS250620C001900002024-05-16 9:30AM EDT190.0034.1034.1035.35-1.85-5.15%11352.79%
ZS250620C001950002024-05-17 1:59PM EDT195.0032.8632.2033.90-0.87-2.58%102152.84%
ZS250620C002000002024-05-17 3:35PM EDT200.0030.6530.1532.90+0.48+1.59%51452.97%
ZS250620C002100002024-05-16 3:24PM EDT210.0028.1426.6027.450.00-13450.96%
ZS250620C002200002024-05-17 11:44AM EDT220.0024.4023.4524.30-0.92-3.63%110450.36%
ZS250620C002300002024-05-15 3:13PM EDT230.0023.1520.7521.400.00-16050.29%
ZS250620C002400002024-05-16 3:24PM EDT240.0019.7218.0018.850.00-118749.75%
ZS250620C002500002024-05-17 2:52PM EDT250.0016.2516.0018.35-1.07-6.18%12,03950.13%
ZS250620C002600002024-05-08 3:49PM EDT260.0012.6013.9515.550.00-102350.30%
ZS250620C002700002024-04-29 3:34PM EDT270.0013.7012.3012.800.00-61048.45%
ZS250620C002800002024-04-25 11:28AM EDT280.0011.0010.7511.300.00-1248.21%
ZS250620C002900002024-05-17 2:53PM EDT290.009.759.2510.00+0.70+7.73%11848.03%
ZS250620C003000002024-05-09 11:08AM EDT300.008.258.058.850.00-12347.87%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS250620P000850002024-04-30 3:13PM EDT85.003.300.684.900.00--253.20%
ZS250620P001050002024-05-02 10:45AM EDT105.006.405.355.700.00-13050.28%
ZS250620P001100002024-04-30 10:06AM EDT110.007.256.206.650.00-1249.60%
ZS250620P001150002024-05-06 12:30PM EDT115.008.377.257.650.00-10021048.82%
ZS250620P001200002024-05-09 3:54PM EDT120.009.908.308.800.00-23348.19%
ZS250620P001250002024-04-22 10:17AM EDT125.0012.007.6510.000.00-1277347.46%
ZS250620P001300002024-05-15 11:03AM EDT130.0010.979.8511.300.00-4446.74%
ZS250620P001350002024-05-08 12:08PM EDT135.0014.1012.2512.750.00-11,52046.12%
ZS250620P001400002024-03-25 10:06AM EDT140.0012.7014.4514.950.00-31046.66%
ZS250620P001450002024-04-30 12:32PM EDT145.0017.6015.2515.950.00-115244.87%
ZS250620P001500002024-04-17 2:59PM EDT150.0019.6017.1517.750.00-134344.31%
ZS250620P001550002024-04-19 10:22AM EDT155.0022.6019.0519.600.00-47243.65%
ZS250620P001600002024-05-13 12:00PM EDT160.0023.1320.9021.600.00-2643.05%
ZS250620P001650002024-04-03 11:25AM EDT165.0022.0025.4526.400.00-64546.38%
ZS250620P001700002024-04-19 3:12PM EDT170.0030.8825.3526.150.00-1942.16%
ZS250620P001750002024-05-17 2:04PM EDT175.0028.1527.8528.60+2.35+9.11%1341.71%
ZS250620P001800002024-04-12 3:29PM EDT180.0031.0432.7533.500.00-101044.46%
ZS250620P001850002024-04-23 11:54AM EDT185.0035.1833.1034.750.00-115242.03%
ZS250620P001950002024-04-26 11:57AM EDT195.0040.5038.7539.800.00-909240.23%
ZS250620P002000002024-05-14 9:30AM EDT200.0043.9840.4543.850.00-137041.16%
ZS250620P002100002024-04-23 12:02PM EDT210.0050.5548.0049.850.00-15139.76%
ZS250620P002200002024-05-01 1:15PM EDT220.0059.0854.0556.600.00-14938.82%
ZS250620P002700002024-05-06 11:56AM EDT270.0096.5892.6096.350.00-5735.14%
ZS250620P002800002024-05-02 9:30AM EDT280.00107.25102.60104.400.00--132.53%
ZS250620P003000002024-05-02 9:30AM EDT300.00125.25120.05123.350.00--132.78%