Canada Markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
131.52+7.36 (+5.93%)
At close: 04:00PM EST
133.00 +1.48 (+1.13%)
After hours: 06:31PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS230217C000750002022-07-27 2:52PM EST75.0079.19106.60109.150.00--101,084.13%
ZS230217C001100002022-08-09 2:13PM EST110.0063.4577.0578.900.00-11705.44%
ZS230217C001250002022-07-27 8:59AM EST125.0038.7965.7567.350.00--16615.09%
ZS230217C001450002022-07-14 9:33AM EST145.0031.2551.7553.200.00--16522.14%
ZS230217C001500002022-08-10 1:06PM EST150.0050.4048.6550.05+13.80+37.70%213504.08%
ZS230217C001550002022-08-04 2:01PM EST155.0033.0945.3046.900.00--0485.01%
ZS230217C001600002022-08-03 12:22PM EST160.0032.5042.3543.950.00-110468.88%
ZS230217C001650002022-08-01 2:46PM EST165.0024.4539.8041.150.00--19455.25%
ZS230217C001700002022-08-10 1:06PM EST170.0038.7437.2038.30+9.80+33.86%157441.02%
ZS230217C001750002022-08-10 1:25PM EST175.0036.1534.9035.80+10.55+41.21%4552429.54%
ZS230217C001800002022-08-10 8:54AM EST180.0029.3932.3533.30+5.84+24.80%129416.68%
ZS230217C001850002022-08-08 2:10PM EST185.0023.9030.0530.800.00--67404.64%
ZS230217C001900002022-08-09 12:00PM EST190.0019.3027.8528.850.00-1236395.14%
ZS230217C001950002022-08-11 10:45AM EST195.0028.1525.9026.70+9.80+53.41%368385.47%
ZS230217C002000002022-08-11 12:10PM EST200.0025.1524.0024.80+8.50+51.05%529376.72%
ZS230217C002100002022-08-11 9:10AM EST210.0023.5520.0021.35+9.90+72.53%322358.55%
ZS230217C002200002022-08-11 1:18PM EST220.0017.6517.2018.05+6.00+51.50%8218344.54%
ZS230217C002300002022-08-11 1:13PM EST230.0015.1014.6515.30+6.95+85.28%1711332.30%
ZS230217C002400002022-08-11 10:54AM EST240.0013.3011.9013.20+5.50+70.51%25320.18%
ZS230217C002500002022-08-11 10:53AM EST250.0011.3010.0510.85+4.85+75.19%592309.19%
ZS230217C002600002022-08-11 10:54AM EST260.009.358.559.25+9.35-22-302.12%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS230217P000750002022-08-10 8:57AM EST75.002.140.682.48-0.58-21.32%2224190.23%
ZS230217P000800002022-08-10 9:00AM EST80.002.640.943.00-0.61-18.77%28182.62%
ZS230217P000850002022-08-08 11:22AM EST85.003.302.703.100.00--15185.06%
ZS230217P000900002022-08-10 11:47AM EST90.003.503.253.60-3.20-47.76%-3176.22%
ZS230217P000950002022-07-22 9:26AM EST95.006.024.054.300.00--1169.97%
ZS230217P001000002022-08-10 11:46AM EST100.004.804.755.00-1.30-21.31%510161.43%
ZS230217P001050002022-08-11 10:29AM EST105.005.105.555.80-3.10-37.80%41153.05%
ZS230217P001100002022-08-05 2:45PM EST110.008.356.406.700.00--6144.31%
ZS230217P001150002022-08-11 11:27AM EST115.007.107.007.65-1.40-16.47%13133.23%
ZS230217P001200002022-08-11 11:23AM EST120.008.108.008.75-2.80-25.69%122123.77%
ZS230217P001250002022-08-10 9:19AM EST125.0010.009.509.85-0.30-2.91%14115.04%
ZS230217P001300002022-08-10 9:25AM EST130.0011.3510.6011.10-0.30-2.58%37103.20%
ZS230217P001350002022-08-10 9:31AM EST135.0012.7012.1012.45-2.90-18.59%74591.17%
ZS230217P001400002022-08-10 10:25AM EST140.0014.1013.4013.90-3.55-20.11%21175.10%
ZS230217P001450002022-08-11 11:33AM EST145.0014.6015.1015.70-3.00-17.05%12855.32%
ZS230217P001500002022-08-11 11:27AM EST150.0016.4516.8017.55-5.35-24.54%31020.00%
ZS230217P001550002022-08-10 11:30AM EST155.0019.0518.5019.35-4.30-18.42%1260.00%
ZS230217P001600002022-08-11 10:27AM EST160.0019.5020.6021.05-6.95-26.28%4760.00%
ZS230217P001650002022-08-11 11:27AM EST165.0022.2522.7523.30-3.20-12.57%4360.00%
ZS230217P001700002022-08-11 10:24AM EST170.0023.6524.9025.30-7.85-24.92%6660.00%
ZS230217P001750002022-08-10 12:57PM EST175.0026.9527.4527.95-7.25-21.20%41380.00%
ZS230217P001800002022-08-11 10:27AM EST180.0028.1529.8530.30-6.25-18.17%5580.00%
ZS230217P001850002022-08-10 12:48PM EST185.0031.9532.5033.10-5.40-14.46%12360.00%
ZS230217P001900002022-08-11 10:27AM EST190.0033.3035.2536.00-9.85-22.83%4670.00%
ZS230217P001950002022-08-11 10:27AM EST195.0036.0038.1038.65-6.35-14.99%13710.00%
ZS230217P002000002022-08-10 10:41AM EST200.0041.9541.1041.90-19.50-31.73%260.00%
ZS230217P002100002022-07-15 2:42PM EST210.0069.5547.1548.300.00--00.00%