Canada markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
155.37+5.86 (+3.92%)
At close: 04:00PM EDT
155.21 -0.16 (-0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS220708C001400002022-06-30 9:34AM EDT140.0014.5015.9516.950.00-15771.05%
ZS220708C001430002022-06-29 11:07AM EDT143.0013.7012.6515.100.00---68.82%
ZS220708C001450002022-06-30 9:45AM EDT145.009.4511.9012.600.00-22167.58%
ZS220708C001470002022-06-30 11:03AM EDT147.006.7510.5010.950.00-41366.70%
ZS220708C001480002022-06-30 9:31AM EDT148.009.259.7010.200.00-2265.63%
ZS220708C001500002022-07-01 1:44PM EDT150.008.668.309.10+3.01+53.27%2422466.55%
ZS220708C001525002022-07-01 3:36PM EDT152.506.656.757.10+2.09+45.83%51363.14%
ZS220708C001550002022-07-01 3:49PM EDT155.005.505.256.00+1.81+49.05%682463.45%
ZS220708C001575002022-07-01 3:59PM EDT157.504.204.054.40+0.90+27.27%421160.43%
ZS220708C001600002022-07-01 3:45PM EDT160.003.052.973.30+0.60+24.49%3610458.79%
ZS220708C001625002022-07-01 3:47PM EDT162.502.172.122.46+0.77+55.00%607057.86%
ZS220708C001650002022-07-01 3:56PM EDT165.001.601.611.71-0.11-6.43%52110457.54%
ZS220708C001675002022-07-01 3:15PM EDT167.501.061.021.23+0.04+3.92%1742956.37%
ZS220708C001700002022-07-01 3:59PM EDT170.000.760.690.83+0.27+55.10%21010055.86%
ZS220708C001725002022-07-01 3:51PM EDT172.500.500.440.58-0.02-3.85%4273355.71%
ZS220708C001750002022-07-01 3:18PM EDT175.000.320.270.59-0.04-11.11%11311958.79%
ZS220708C001775002022-07-01 3:18PM EDT177.500.200.150.26-0.95-82.61%132054.98%
ZS220708C001800002022-07-01 2:00PM EDT180.000.170.100.25-0.08-32.00%1125157.91%
ZS220708C001850002022-07-01 10:58AM EDT185.000.050.010.75-0.19-79.17%31976.81%
ZS220708C001900002022-06-29 3:33PM EDT190.000.100.000.370.00-1875.39%
ZS220708C001950002022-06-29 9:52AM EDT195.000.330.000.33+0.23+230.00%102381.84%
ZS220708C002000002022-06-30 1:50PM EDT200.000.030.000.040.00-565968.75%
ZS220708C002050002022-06-27 1:46PM EDT205.000.170.000.240.00-404192.19%
ZS220708C002100002022-06-27 1:47PM EDT210.000.100.000.240.00-414398.83%
ZS220708C002150002022-06-27 1:47PM EDT215.000.110.000.240.00--40105.27%
ZS220708C002200002022-06-21 10:33AM EDT220.000.050.000.170.00-4555106.64%
ZS220708C002250002022-06-24 11:10AM EDT225.000.050.000.050.00-115698.44%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS220708P000700002022-05-27 10:45AM EDT70.000.490.001.180.00-21314.65%
ZS220708P000800002022-06-23 1:25PM EDT80.000.050.000.160.00--95198.83%
ZS220708P000950002022-06-30 9:33AM EDT95.000.050.000.120.00-57146.09%
ZS220708P001000002022-07-01 3:25PM EDT100.000.050.030.090.00-62400132.03%
ZS220708P001100002022-06-30 12:46PM EDT110.000.110.020.150.00-230110.94%
ZS220708P001150002022-06-30 11:38AM EDT115.000.220.020.170.00-1499.61%
ZS220708P001200002022-07-01 1:54PM EDT120.000.150.040.71-0.13-46.43%1523109.57%
ZS220708P001250002022-07-01 2:52PM EDT125.000.200.180.28-0.26-56.52%1107386.52%
ZS220708P001300002022-07-01 3:59PM EDT130.000.360.320.41-0.61-62.89%178580.37%
ZS220708P001340002022-07-01 3:36PM EDT134.000.610.500.63-0.90-59.60%162476.56%
ZS220708P001350002022-06-30 2:44PM EDT135.001.700.560.840.00-10712677.73%
ZS220708P001360002022-06-30 12:00PM EDT136.001.610.640.780.00-105874.90%
ZS220708P001370002022-07-01 1:20PM EDT137.000.980.730.87-0.98-50.00%24874.22%
ZS220708P001400002022-07-01 3:59PM EDT140.001.100.961.22-1.27-53.59%63371.29%
ZS220708P001410002022-07-01 3:01PM EDT141.001.351.191.34-2.30-63.01%12471.46%
ZS220708P001420002022-06-30 10:53AM EDT142.003.951.331.580.00-41871.53%
ZS220708P001440002022-07-01 2:43PM EDT144.001.801.651.82-3.25-64.36%11869.07%
ZS220708P001450002022-07-01 3:42PM EDT145.001.951.772.04-2.35-54.65%177967.97%
ZS220708P001460002022-07-01 3:27PM EDT146.002.302.032.24-1.90-45.24%31567.58%
ZS220708P001470002022-06-30 10:52AM EDT147.005.752.282.470.00-9866.99%
ZS220708P001500002022-07-01 3:59PM EDT150.003.203.103.40-2.90-47.54%1104265.53%
ZS220708P001525002022-06-30 11:17AM EDT152.504.053.954.25-2.75-40.44%4863.70%
ZS220708P001550002022-07-01 3:17PM EDT155.005.504.855.35-3.15-36.42%424861.65%
ZS220708P001575002022-07-01 11:38AM EDT157.506.156.256.60-5.40-46.75%52461.26%
ZS220708P001600002022-07-01 3:32PM EDT160.008.187.608.10-1.42-14.79%53159.84%
ZS220708P001625002022-06-30 9:30AM EDT162.5011.189.259.700.00-31558.59%
ZS220708P001650002022-07-01 3:56PM EDT165.0011.5011.0511.55-7.98-40.97%39457.72%
ZS220708P001675002022-07-01 10:00AM EDT167.5015.1512.8513.70-1.23-7.51%110856.74%
ZS220708P001700002022-06-30 3:53PM EDT170.0021.8314.7516.050.00-14456.10%
ZS220708P001725002022-06-24 2:11PM EDT172.5010.3517.2018.150.00-131356.69%
ZS220708P001750002022-06-30 3:53PM EDT175.0026.5719.2020.600.00-16753.13%
ZS220708P001800002022-06-27 9:49AM EDT180.0018.5023.4025.600.00--184.42%