ZS - Zscaler, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS230609C000700002023-05-01 9:30AM EDT70.0021.1463.1565.100.00--10.00%
ZS230609C000800002023-05-26 3:50PM EDT80.0051.7062.0063.050.00-33189.06%
ZS230609C000860002023-05-15 12:34PM EDT86.0033.7556.0057.100.00-120171.68%
ZS230609C000870002023-05-11 9:34AM EDT87.0030.6555.1055.950.00-14164.06%
ZS230609C000900002023-06-01 3:39PM EDT90.0045.9151.8053.100.00-38138.28%
ZS230609C000910002023-05-09 10:28AM EDT91.0023.5850.9551.900.00--6127.34%
ZS230609C000920002023-05-16 9:45AM EDT92.0028.8050.1050.900.00-111143.36%
ZS230609C000930002023-05-26 10:09AM EDT93.0035.3549.1549.900.00-119144.14%
ZS230609C000940002023-06-01 10:02AM EDT94.0038.4547.9548.900.00-15118.75%
ZS230609C000950002023-05-22 2:21PM EDT95.0034.7847.2547.950.00-3028147.27%
ZS230609C000960002023-06-02 2:35PM EDT96.0049.0846.0046.90+17.68+56.31%121120.70%
ZS230609C000970002023-05-22 9:32AM EDT97.0030.3545.0546.050.00-13134.77%
ZS230609C000980002023-05-22 9:33AM EDT98.0029.4044.0045.000.00-12124.61%
ZS230609C000990002023-05-15 11:39AM EDT99.0047.8043.0543.95+27.05+130.36%10121.48%
ZS230609C001000002023-06-02 12:49PM EDT100.0046.0842.1543.00+10.61+29.91%146155128.32%
ZS230609C001010002023-06-01 9:41AM EDT101.0030.2840.9041.950.00-21199.61%
ZS230609C001020002023-05-23 2:53PM EDT102.0039.7040.1540.90+14.84+59.69%27116.21%
ZS230609C001040002023-06-02 3:47PM EDT104.0038.4438.1038.90+11.04+40.29%516107.03%
ZS230609C001050002023-06-02 11:21AM EDT105.0040.5037.0537.85+8.24+25.54%12795.70%
ZS230609C001060002023-06-02 1:30PM EDT106.0041.4036.0037.00+10.11+32.31%254101.17%
ZS230609C001070002023-06-01 3:03PM EDT107.0030.3634.9535.950.00-212590.63%
ZS230609C001090002023-05-31 9:45AM EDT109.0025.8033.1033.950.00-7895.70%
ZS230609C001100002023-06-02 11:21AM EDT110.0035.5032.0532.95+9.53+36.70%33390.04%
ZS230609C001110002023-06-01 12:17PM EDT111.0030.2531.2531.90+4.27+16.44%14194.92%
ZS230609C001120002023-06-01 2:13PM EDT112.0025.8630.0531.100.00-41091.99%
ZS230609C001130002023-05-31 10:12AM EDT113.0021.5829.1030.000.00-2986.91%
ZS230609C001140002023-06-01 9:37AM EDT114.0016.6528.1028.950.00-11081.84%
ZS230609C001150002023-06-02 2:42PM EDT115.0029.3427.1528.05+6.44+28.12%313085.16%
ZS230609C001160002023-06-01 2:58PM EDT116.0022.0526.0527.050.00-71378.52%
ZS230609C001170002023-06-02 2:42PM EDT117.0027.4125.2026.05+7.51+37.74%23181.05%
ZS230609C001180002023-06-02 9:32AM EDT118.0026.6324.2525.20+7.08+36.21%16283.89%
ZS230609C001190002023-06-02 1:30PM EDT119.0027.8023.3524.15+9.05+48.27%53282.03%
ZS230609C001200002023-06-02 3:57PM EDT120.0022.4022.2523.05+3.97+21.54%116273.83%
ZS230609C001210002023-06-01 1:57PM EDT121.0017.2021.1522.000.00-71166.41%
ZS230609C001220002023-06-02 1:53PM EDT122.0024.2520.2020.95+7.75+46.97%11363.57%
ZS230609C001230002023-06-01 1:57PM EDT123.0015.6519.3520.050.00-61767.48%
ZS230609C001240002023-06-02 1:48PM EDT124.0022.7618.3019.05+8.01+54.31%22463.28%
ZS230609C001250002023-06-02 2:53PM EDT125.0018.5017.3518.25+4.00+27.59%68665.53%
ZS230609C001260002023-06-01 2:07PM EDT126.0019.0016.3017.20+5.00+35.71%12960.45%
ZS230609C001270002023-06-02 12:16PM EDT127.0018.3815.4516.15+6.18+50.66%712959.28%
ZS230609C001280002023-06-02 9:52AM EDT128.0014.7014.5015.35+2.80+23.53%18760.16%
ZS230609C001290002023-06-02 11:11AM EDT129.0017.8013.6014.20+6.30+54.78%812256.10%
ZS230609C001300002023-06-02 3:56PM EDT130.0012.6212.7513.30+2.27+21.93%228156.30%
ZS230609C001310002023-06-02 3:41PM EDT131.0011.9911.7512.30+1.96+19.54%10215052.88%
ZS230609C001320002023-06-02 3:15PM EDT132.0011.1510.7011.35+2.10+23.20%3125656.74%
ZS230609C001330002023-06-02 2:50PM EDT133.0011.059.9510.50+2.25+25.57%7310550.39%
ZS230609C001340002023-06-02 3:43PM EDT134.009.409.009.50+1.25+15.34%1197852.05%
ZS230609C001350002023-06-02 3:36PM EDT135.008.408.408.65+0.74+9.66%50255650.76%
ZS230609C001360002023-06-02 3:41PM EDT136.007.757.507.90+0.55+7.64%46837350.73%
ZS230609C001370002023-06-02 3:51PM EDT137.007.206.657.25+0.29+4.20%917551.71%
ZS230609C001380002023-06-02 2:51PM EDT138.006.956.056.40+0.65+10.32%547149.19%
ZS230609C001400002023-06-02 3:54PM EDT140.004.794.805.00-0.70-12.75%55728147.22%
ZS230609C001450002023-06-02 3:58PM EDT145.002.352.382.52-1.44-37.99%1,89523746.34%
ZS230609C001500002023-06-02 3:59PM EDT150.001.000.971.23-1.55-60.78%3,48836048.46%
ZS230609C001550002023-06-02 3:56PM EDT155.000.400.340.49-1.20-75.00%35317148.49%
ZS230609C001600002023-06-02 3:51PM EDT160.000.210.150.27-0.80-79.21%28827350.59%
ZS230609C001650002023-06-02 3:37PM EDT165.000.100.050.17-0.59-85.51%17313254.39%
ZS230609C001700002023-06-02 3:41PM EDT170.000.090.030.09-0.31-77.50%21617358.01%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS230609P000600002023-05-03 3:33PM EDT60.000.600.000.010.00-44193.75%
ZS230609P000650002023-05-12 9:57AM EDT65.000.050.000.010.00-15181.25%
ZS230609P000700002023-05-08 12:40PM EDT70.000.260.000.010.00-1010162.50%
ZS230609P000750002023-05-08 10:46AM EDT75.000.680.000.010.00-13150.00%
ZS230609P000780002023-05-08 1:51PM EDT78.000.580.000.100.00-11173.44%
ZS230609P000800002023-06-02 9:30AM EDT80.000.020.000.01-0.03-60.00%247134.38%
ZS230609P000820002023-05-18 10:21AM EDT82.000.150.000.100.00-23160.16%
ZS230609P000830002023-06-01 3:59PM EDT83.000.060.000.020.00-16134.38%
ZS230609P000840002023-06-02 1:24PM EDT84.000.010.000.02-0.03-75.00%89131.25%
ZS230609P000850002023-05-18 3:48PM EDT85.000.220.000.020.00-14128.13%
ZS230609P000860002023-06-02 2:48PM EDT86.000.010.000.03-0.04-80.00%1012129.69%
ZS230609P000870002023-05-10 10:37AM EDT87.000.580.000.030.00-24126.56%
ZS230609P000880002023-05-02 10:31AM EDT88.008.230.000.000.00-1650.00%
ZS230609P000890002023-06-01 9:57AM EDT89.000.120.000.030.00-23121.88%
ZS230609P000900002023-06-02 3:28PM EDT90.000.010.000.05-0.06-85.71%2135125.00%
ZS230609P000920002023-06-02 2:24PM EDT92.000.010.000.04-0.10-90.91%157117.19%
ZS230609P000930002023-06-01 9:51AM EDT93.000.170.000.030.00-819110.94%
ZS230609P000940002023-05-15 1:14PM EDT94.000.640.000.050.00-22114.06%
ZS230609P000950002023-06-02 12:42PM EDT95.000.040.000.04-0.09-69.23%1295109.38%
ZS230609P000960002023-05-30 12:48PM EDT96.000.240.001.020.00-13168.55%
ZS230609P000970002023-05-16 11:04AM EDT97.000.980.000.030.00--1101.56%
ZS230609P000980002023-05-08 2:57PM EDT98.003.710.000.030.00--198.44%
ZS230609P001000002023-06-02 1:59PM EDT100.000.020.010.03-0.21-91.30%8118696.88%
ZS230609P001010002023-05-31 2:35PM EDT101.000.360.000.080.00-950101.56%
ZS230609P001020002023-06-01 3:59PM EDT102.000.010.000.06-0.32-96.97%33895.31%
ZS230609P001030002023-06-02 10:19AM EDT103.000.040.000.04-0.41-91.11%1389.06%
ZS230609P001040002023-06-01 2:33PM EDT104.000.400.000.040.00-252786.72%
ZS230609P001050002023-06-02 3:51PM EDT105.000.050.010.05-0.30-85.71%412888.28%
ZS230609P001060002023-06-02 10:21AM EDT106.000.030.000.05-0.46-93.88%42483.59%
ZS230609P001070002023-06-01 3:12PM EDT107.000.020.000.07-0.43-95.56%93284.38%
ZS230609P001080002023-06-02 10:18AM EDT108.000.210.000.07-0.34-61.82%23082.03%
ZS230609P001090002023-06-01 3:44PM EDT109.000.580.000.110.00-104384.38%
ZS230609P001100002023-06-02 1:35PM EDT110.000.030.000.08-0.66-95.65%16529078.52%
ZS230609P001110002023-06-02 9:35AM EDT111.000.020.010.04-0.73-97.33%31871.88%
ZS230609P001120002023-06-02 2:33PM EDT112.000.040.000.12-0.74-94.87%1318977.73%
ZS230609P001130002023-06-01 3:26PM EDT113.000.120.000.09-0.68-85.00%54572.27%
ZS230609P001140002023-06-02 1:47PM EDT114.000.050.030.09-1.00-95.24%103972.66%
ZS230609P001150002023-06-02 1:54PM EDT115.000.050.030.10-1.14-95.80%708970.70%
ZS230609P001160002023-06-02 1:45PM EDT116.000.050.000.07-1.25-96.15%393962.89%
ZS230609P001170002023-06-02 11:53AM EDT117.000.040.030.13-1.44-97.30%5111567.77%
ZS230609P001180002023-06-02 9:54AM EDT118.000.100.030.14-1.61-94.15%132965.82%
ZS230609P001190002023-06-01 2:16PM EDT119.000.150.020.10-1.43-90.51%111060.16%
ZS230609P001200002023-06-02 1:41PM EDT120.000.070.030.11-1.95-96.53%11716258.98%
ZS230609P001210002023-06-02 10:38AM EDT121.000.080.030.14-2.08-96.30%64958.20%
ZS230609P001220002023-06-02 11:53AM EDT122.000.100.060.17-2.36-95.93%1823158.40%
ZS230609P001230002023-06-02 10:32AM EDT123.000.090.040.15-2.56-96.60%72854.10%
ZS230609P001240002023-06-02 12:45PM EDT124.000.260.060.18-2.72-91.28%164653.61%
ZS230609P001250002023-06-02 3:38PM EDT125.000.160.110.16-3.09-95.08%10319152.05%
ZS230609P001260002023-06-02 3:25PM EDT126.000.130.080.19-3.52-96.44%243352.73%
ZS230609P001270002023-06-02 10:32AM EDT127.000.200.100.32-3.75-94.94%163850.98%
ZS230609P001280002023-06-02 3:46PM EDT128.000.230.170.25-3.91-94.44%173750.00%
ZS230609P001290002023-06-02 3:53PM EDT129.000.280.230.30-4.33-93.93%636749.07%
ZS230609P001300002023-06-02 3:54PM EDT130.000.350.280.37-4.74-93.12%22340548.54%
ZS230609P001310002023-06-02 2:45PM EDT131.000.290.300.45-5.06-94.58%222847.85%
ZS230609P001320002023-06-02 3:35PM EDT132.000.500.400.56-4.85-90.65%384247.56%
ZS230609P001330002023-06-02 3:11PM EDT133.000.610.550.68-5.71-90.35%424747.00%
ZS230609P001340002023-06-02 3:48PM EDT134.000.760.690.83-6.07-88.87%343546.61%
ZS230609P001350002023-06-02 3:59PM EDT135.000.980.860.99-6.42-86.76%15814445.90%
ZS230609P001360002023-06-02 3:51PM EDT136.001.141.031.22-6.76-85.57%9527145.95%
ZS230609P001370002023-06-02 3:51PM EDT137.001.301.281.47-7.12-84.56%353445.75%
ZS230609P001400002023-06-02 3:56PM EDT140.002.432.272.42-7.47-75.45%3301944.68%
ZS230609P001500002023-06-02 3:22PM EDT150.008.758.258.75-7.99-47.73%80846.95%