Canada markets open in 5 hours 14 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
170.51+6.14 (+3.74%)
At close: 04:00PM EDT
172.04 +1.53 (+0.90%)
Pre-Market: 04:09AM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221007C000950002022-09-29 9:45AM EDT95.0069.000.000.000.00--00.00%
ZS221007C001150002022-09-09 9:58AM EDT115.0068.750.000.000.00-100.00%
ZS221007C001200002022-09-09 9:34AM EDT120.0056.600.000.000.00-100.00%
ZS221007C001230002022-09-27 9:35AM EDT123.0042.900.000.000.00--00.00%
ZS221007C001250002022-08-31 3:04PM EDT125.0038.8040.8042.700.00--50.00%
ZS221007C001300002022-09-09 9:37AM EDT130.0050.350.000.000.00-200.00%
ZS221007C001350002022-09-26 3:44PM EDT135.0026.390.000.000.00-100.00%
ZS221007C001400002022-09-09 3:04PM EDT140.0046.350.000.000.00-300.00%
ZS221007C001420002022-09-26 2:49PM EDT142.0021.450.000.000.00--00.00%
ZS221007C001450002022-10-03 2:34PM EDT145.0026.050.000.000.00-100.00%
ZS221007C001460002022-09-09 10:08AM EDT146.0039.500.000.000.00-100.00%
ZS221007C001470002022-09-26 2:49PM EDT147.0017.300.000.000.00--00.00%
ZS221007C001480002022-09-26 12:15PM EDT148.0016.050.000.000.00-100.00%
ZS221007C001490002022-09-28 11:48AM EDT149.0020.100.000.000.00-800.00%
ZS221007C001500002022-09-29 9:30AM EDT150.0017.070.000.000.00-200.00%
ZS221007C001525002022-09-28 3:11PM EDT152.5018.400.000.000.00-100.00%
ZS221007C001550002022-10-03 3:04PM EDT155.0016.850.000.000.00-3100.00%
ZS221007C001575002022-10-03 1:25PM EDT157.5011.950.000.000.00-800.00%
ZS221007C001600002022-10-03 3:38PM EDT160.0012.650.000.000.00-800.00%
ZS221007C001625002022-10-03 3:36PM EDT162.5010.500.000.000.00-27900.00%
ZS221007C001650002022-10-03 3:52PM EDT165.007.880.000.000.00-14200.00%
ZS221007C001675002022-10-03 3:57PM EDT167.506.300.000.000.00-27500.00%
ZS221007C001700002022-10-03 3:52PM EDT170.004.740.000.000.00-32700.00%
ZS221007C001725002022-10-03 3:54PM EDT172.503.500.000.000.00-17403.13%
ZS221007C001750002022-10-03 3:58PM EDT175.002.520.000.000.00-4,14806.25%
ZS221007C001775002022-10-03 3:16PM EDT177.501.900.000.000.00-92012.50%
ZS221007C001800002022-10-03 3:57PM EDT180.001.150.000.000.00-335012.50%
ZS221007C001825002022-10-03 3:56PM EDT182.500.730.000.000.00-98012.50%
ZS221007C001850002022-10-03 3:54PM EDT185.000.500.000.000.00-92012.50%
ZS221007C001875002022-10-03 3:56PM EDT187.500.320.000.000.00-59025.00%
ZS221007C001900002022-10-03 3:06PM EDT190.000.250.000.000.00-231025.00%
ZS221007C001925002022-10-03 3:39PM EDT192.500.180.000.000.00-36025.00%
ZS221007C001950002022-10-03 2:38PM EDT195.000.090.000.000.00-10025.00%
ZS221007C001975002022-09-28 10:33AM EDT197.500.220.000.000.00-6025.00%
ZS221007C002000002022-10-03 2:11PM EDT200.000.050.000.000.00-153025.00%
ZS221007C002025002022-09-26 12:59PM EDT202.500.150.000.000.00--025.00%
ZS221007C002050002022-10-03 10:17AM EDT205.000.100.000.000.00-1050.00%
ZS221007C002075002022-09-26 1:01PM EDT207.500.040.000.000.00--050.00%
ZS221007C002100002022-10-03 3:29PM EDT210.000.230.000.000.00-1050.00%
ZS221007C002150002022-09-30 10:33AM EDT215.000.060.000.000.00-1050.00%
ZS221007C002200002022-09-29 12:12PM EDT220.000.050.000.000.00-1050.00%
ZS221007C002250002022-09-28 9:45AM EDT225.000.050.000.000.00-10050.00%
ZS221007C002300002022-09-27 11:38AM EDT230.000.200.000.000.00-1050.00%
ZS221007C002350002022-09-13 11:56AM EDT235.000.480.000.000.00-1050.00%
ZS221007C002400002022-09-09 3:50PM EDT240.000.610.000.000.00-3050.00%
ZS221007C002450002022-09-19 1:56PM EDT245.000.100.000.000.00-1050.00%
ZS221007C002500002022-10-03 10:41AM EDT250.000.010.010.000.00-1100115.63%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221007P000850002022-09-30 2:49PM EDT85.000.010.000.000.00-18050.00%
ZS221007P000900002022-09-29 10:56AM EDT90.000.030.000.000.00-160050.00%
ZS221007P000950002022-09-29 3:51PM EDT95.000.030.000.000.00-61050.00%
ZS221007P001000002022-09-30 3:35PM EDT100.000.010.000.000.00-16050.00%
ZS221007P001050002022-10-03 11:42AM EDT105.000.010.000.000.00-22050.00%
ZS221007P001100002022-09-13 10:01AM EDT110.000.220.000.000.00-1050.00%
ZS221007P001150002022-10-03 11:25AM EDT115.000.010.000.000.00-8050.00%
ZS221007P001170002022-09-29 10:53AM EDT117.000.100.000.000.00--050.00%
ZS221007P001180002022-09-30 3:36PM EDT118.000.020.000.000.00-6050.00%
ZS221007P001200002022-10-03 12:17PM EDT120.000.020.000.000.00-28050.00%
ZS221007P001250002022-09-30 12:27PM EDT125.000.060.000.000.00-12050.00%
ZS221007P001260002022-09-30 10:28AM EDT126.000.100.000.000.00-51050.00%
ZS221007P001300002022-09-30 3:31PM EDT130.000.060.000.000.00-104050.00%
ZS221007P001310002022-09-30 12:07PM EDT131.000.080.000.000.00-1050.00%
ZS221007P001320002022-09-30 3:30PM EDT132.000.080.000.000.00-64050.00%
ZS221007P001330002022-09-30 10:42AM EDT133.000.120.000.000.00-20050.00%
ZS221007P001340002022-09-29 10:27AM EDT134.000.450.000.000.00--050.00%
ZS221007P001350002022-10-03 3:28PM EDT135.000.090.000.000.00-3050.00%
ZS221007P001360002022-09-30 10:40AM EDT136.000.200.000.000.00-3050.00%
ZS221007P001370002022-09-28 3:44PM EDT137.000.400.000.000.00-1050.00%
ZS221007P001380002022-09-29 10:24AM EDT138.000.620.000.000.00-1050.00%
ZS221007P001390002022-09-27 2:53PM EDT139.000.940.000.000.00--050.00%
ZS221007P001400002022-10-03 10:15AM EDT140.000.140.000.000.00-58050.00%
ZS221007P001410002022-10-03 12:13PM EDT141.000.180.000.000.00-3050.00%
ZS221007P001420002022-10-03 10:21AM EDT142.000.310.000.000.00-1050.00%
ZS221007P001430002022-10-03 10:21AM EDT143.000.350.000.000.00-3050.00%
ZS221007P001440002022-10-03 3:55PM EDT144.000.220.000.000.00-19025.00%
ZS221007P001450002022-10-03 2:57PM EDT145.000.170.000.000.00-123025.00%
ZS221007P001460002022-10-03 10:12AM EDT146.000.330.000.000.00-3025.00%
ZS221007P001470002022-10-03 3:27PM EDT147.000.250.000.000.00-5025.00%
ZS221007P001480002022-10-03 1:16PM EDT148.000.380.000.000.00-6025.00%
ZS221007P001490002022-10-03 3:41PM EDT149.000.280.000.000.00-18025.00%
ZS221007P001500002022-10-03 3:54PM EDT150.000.340.000.000.00-1,382025.00%
ZS221007P001525002022-10-03 3:55PM EDT152.500.510.000.000.00-38025.00%
ZS221007P001550002022-10-03 3:53PM EDT155.000.660.000.000.00-206025.00%
ZS221007P001575002022-10-03 3:57PM EDT157.501.000.000.000.00-156012.50%
ZS221007P001600002022-10-03 3:54PM EDT160.001.410.000.000.00-321012.50%
ZS221007P001625002022-10-03 3:54PM EDT162.501.920.000.000.00-33012.50%
ZS221007P001650002022-10-03 3:57PM EDT165.002.600.000.000.00-21306.25%
ZS221007P001675002022-10-03 3:54PM EDT167.503.350.000.000.00-3703.13%
ZS221007P001700002022-10-03 3:50PM EDT170.004.250.000.000.00-7300.78%
ZS221007P001725002022-10-03 3:38PM EDT172.505.100.000.000.00-500.00%
ZS221007P001750002022-10-03 3:25PM EDT175.006.560.000.000.00-1900.00%
ZS221007P001775002022-10-03 3:38PM EDT177.508.100.000.000.00-600.00%
ZS221007P001800002022-10-03 9:52AM EDT180.0012.450.000.000.00-200.00%
ZS221007P001825002022-10-03 1:25PM EDT182.5014.850.000.000.00-100.00%
ZS221007P001850002022-10-03 10:00AM EDT185.0018.200.000.000.00-300.00%
ZS221007P001875002022-09-29 11:53AM EDT187.5021.000.000.000.00-300.00%
ZS221007P001900002022-10-03 10:54AM EDT190.0022.500.000.000.00-5300.00%
ZS221007P001950002022-09-28 11:34AM EDT195.0029.000.000.000.00-400.00%
ZS221007P002000002022-09-30 3:57PM EDT200.0035.600.000.000.00-200.00%
ZS221007P002150002022-09-13 3:45PM EDT215.0035.500.000.000.00-100.00%
ZS221007P002500002022-09-27 9:49AM EDT250.0086.950.000.000.00--00.00%