Canada markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
164.37-1.52 (-0.92%)
At close: 04:00PM EDT
164.85 +0.48 (+0.29%)
After hours: 05:42PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS220930C000850002022-09-07 9:49AM EDT85.0063.0578.2081.350.00-12651.95%
ZS220930C000950002022-08-26 9:58AM EDT95.0072.5562.3564.900.00-110.00%
ZS220930C001200002022-09-23 11:00AM EDT120.0037.7543.2546.400.00-11350.78%
ZS220930C001230002022-09-21 3:15PM EDT123.0055.0040.2043.100.00--1299.61%
ZS220930C001270002022-09-21 3:20PM EDT127.0049.4536.8039.050.00--1309.77%
ZS220930C001350002022-09-26 3:44PM EDT135.0025.5428.3531.250.00-11235.55%
ZS220930C001370002022-09-20 9:47AM EDT137.0037.4026.0029.150.00--1191.41%
ZS220930C001390002022-09-23 2:07PM EDT139.0019.2024.3526.800.00-66178.52%
ZS220930C001400002022-09-09 9:33AM EDT140.0035.6023.9026.150.00-16220.51%
ZS220930C001440002022-09-26 1:50PM EDT144.0017.4519.3521.950.00-12156.25%
ZS220930C001450002022-09-30 9:35AM EDT145.0023.0518.2020.90+2.70+13.27%26137.11%
ZS220930C001460002022-09-23 11:44AM EDT146.0013.6517.9019.700.00-55157.42%
ZS220930C001470002022-09-23 10:39AM EDT147.0012.3016.5018.650.00-213127.73%
ZS220930C001480002022-09-27 1:01PM EDT148.0013.4515.7518.050.00-56151.07%
ZS220930C001490002022-09-30 11:01AM EDT149.0021.1514.7517.00+4.60+27.79%38141.89%
ZS220930C001500002022-09-28 3:30PM EDT150.0019.4013.5015.750.00-121114.06%
ZS220930C001525002022-09-30 10:33AM EDT152.5017.6011.2013.00+4.81+37.61%22595.31%
ZS220930C001550002022-09-30 3:25PM EDT155.0010.998.3011.15+1.64+17.54%42288.09%
ZS220930C001575002022-09-29 2:21PM EDT157.507.356.208.000.00-47762.01%
ZS220930C001600002022-09-30 3:33PM EDT160.006.073.755.50+0.32+5.57%410982.32%
ZS220930C001625002022-09-30 2:58PM EDT162.504.041.362.91-0.51-11.21%1212653.47%
ZS220930C001650002022-09-30 3:51PM EDT165.000.410.000.44-2.59-86.33%7015820.70%
ZS220930C001675002022-09-30 3:38PM EDT167.500.030.000.14-1.39-97.89%9810929.69%
ZS220930C001700002022-09-30 3:51PM EDT170.000.010.000.01-0.89-98.89%9053,16228.13%
ZS220930C001725002022-09-30 2:15PM EDT172.500.010.000.03-0.38-97.44%20522845.31%
ZS220930C001750002022-09-30 3:24PM EDT175.000.010.010.01-0.23-95.83%2,80863048.44%
ZS220930C001775002022-09-30 3:12PM EDT177.500.020.000.03-0.12-85.71%3618560.94%
ZS220930C001800002022-09-30 11:57AM EDT180.000.020.000.02-0.06-75.00%6657667.19%
ZS220930C001825002022-09-30 2:47PM EDT182.500.010.000.03-0.03-75.00%2016579.69%
ZS220930C001850002022-09-30 3:39PM EDT185.000.010.000.03-0.08-88.89%1515589.06%
ZS220930C001875002022-09-29 10:30AM EDT187.500.040.000.03-0.01-20.00%14798.44%
ZS220930C001900002022-09-30 10:39AM EDT190.000.060.000.03+0.01+20.00%2315106.25%
ZS220930C001925002022-09-28 2:12PM EDT192.500.010.000.030.00-134115.63%
ZS220930C001950002022-09-29 3:16PM EDT195.000.010.000.030.00-18357123.44%
ZS220930C001975002022-09-26 9:30AM EDT197.500.070.000.100.00-313151.56%
ZS220930C002000002022-09-30 2:09PM EDT200.000.010.000.01-0.01-50.00%2323125.00%
ZS220930C002025002022-09-30 1:38PM EDT202.500.010.000.03-0.01-50.00%6204146.88%
ZS220930C002050002022-09-29 9:33AM EDT205.000.050.000.000.00-128150.00%
ZS220930C002075002022-09-30 11:46AM EDT207.500.020.000.02-0.34-94.44%135156.25%
ZS220930C002100002022-09-26 10:34AM EDT210.000.010.000.020.00-181162.50%
ZS220930C002150002022-09-23 12:22PM EDT215.000.010.000.020.00-118178.13%
ZS220930C002200002022-09-16 9:44AM EDT220.000.140.000.000.00-44450.00%
ZS220930C002250002022-09-28 1:45PM EDT225.000.100.000.010.00-111193.75%
ZS220930C002300002022-09-12 9:56AM EDT230.000.700.000.010.00-510206.25%
ZS220930C002350002022-09-26 10:04AM EDT235.000.030.000.010.00-14218.75%
ZS220930C002400002022-09-29 2:30PM EDT240.000.010.000.010.00-14225.00%
ZS220930C002450002022-09-16 12:44PM EDT245.000.050.000.010.00-110237.50%
ZS220930C002500002022-09-29 10:56AM EDT250.000.010.000.000.00-2641250.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS220930P000850002022-09-22 11:55AM EDT85.000.010.000.010.00-101,258393.75%
ZS220930P000900002022-09-15 9:48AM EDT90.000.050.000.010.00-58362.50%
ZS220930P000950002022-09-26 9:57AM EDT95.000.010.000.000.00-1011350.00%
ZS220930P001000002022-09-29 11:06AM EDT100.000.010.000.010.00-10309300.00%
ZS220930P001050002022-09-19 10:01AM EDT105.000.050.000.010.00-2152275.00%
ZS220930P001100002022-09-28 3:08PM EDT110.000.010.000.010.00-35200250.00%
ZS220930P001150002022-09-28 10:21AM EDT115.000.030.000.000.00-506850.00%
ZS220930P001200002022-09-29 10:09AM EDT120.000.010.000.000.00-1527650.00%
ZS220930P001250002022-09-29 10:47AM EDT125.000.010.000.000.00-116750.00%
ZS220930P001300002022-09-30 11:21AM EDT130.000.010.010.00-0.13-92.86%1451150.00%
ZS220930P001330002022-09-26 9:38AM EDT133.000.090.000.030.00-11153.13%
ZS220930P001350002022-09-30 9:33AM EDT135.000.010.000.010.00-152128.13%
ZS220930P001360002022-09-28 3:37PM EDT136.000.010.000.060.00-1618150.00%
ZS220930P001380002022-09-26 1:40PM EDT138.000.340.000.020.00-23123.44%
ZS220930P001390002022-09-28 3:58PM EDT139.000.020.000.020.00-2140118.75%
ZS220930P001400002022-09-30 2:47PM EDT140.000.010.000.03-0.02-66.67%10197118.75%
ZS220930P001410002022-09-30 10:36AM EDT141.000.020.000.02-0.33-94.29%23109.38%
ZS220930P001420002022-09-30 1:45PM EDT142.000.020.000.03-0.02-50.00%1969109.38%
ZS220930P001430002022-09-27 1:13PM EDT143.000.380.000.030.00-425104.69%
ZS220930P001440002022-09-29 3:56PM EDT144.000.040.000.030.00-6126100.00%
ZS220930P001450002022-09-30 2:47PM EDT145.000.010.000.03-0.05-83.33%1564495.31%
ZS220930P001460002022-09-30 10:36AM EDT146.000.020.000.03-0.58-96.67%12290.63%
ZS220930P001470002022-09-28 12:56PM EDT147.000.150.000.060.00-117093.75%
ZS220930P001480002022-09-30 9:30AM EDT148.000.050.000.03-0.08-61.54%118981.25%
ZS220930P001490002022-09-30 2:47PM EDT149.000.030.000.03-0.08-72.73%118176.56%
ZS220930P001500002022-09-30 9:30AM EDT150.000.010.000.01-0.10-90.91%360264.06%
ZS220930P001525002022-09-30 3:50PM EDT152.500.010.000.03-0.22-95.65%1314860.94%
ZS220930P001550002022-09-30 2:08PM EDT155.000.020.000.11-0.25-92.59%2963458.98%
ZS220930P001575002022-09-30 3:50PM EDT157.500.030.010.02-0.51-94.44%10931638.28%
ZS220930P001600002022-09-30 3:51PM EDT160.000.010.000.08-0.74-98.67%9749433.79%
ZS220930P001625002022-09-30 2:58PM EDT162.500.060.000.12-1.37-95.80%10723020.02%
ZS220930P001650002022-09-30 3:59PM EDT165.000.750.011.09-1.70-69.39%34919021.29%
ZS220930P001675002022-09-30 2:56PM EDT167.501.951.723.50-1.20-38.10%33712340.92%
ZS220930P001700002022-09-30 3:43PM EDT170.005.395.206.20+0.09+1.70%52014268.95%
ZS220930P001725002022-09-30 3:12PM EDT172.506.007.558.60-2.10-25.93%594781.93%
ZS220930P001750002022-09-30 3:02PM EDT175.008.039.7510.95-1.38-14.67%1030788.57%
ZS220930P001775002022-09-30 2:38PM EDT177.5010.2011.3513.65-10.05-49.63%835116.80%
ZS220930P001800002022-09-30 12:48PM EDT180.0010.7014.2516.55-1.30-10.83%148154.98%
ZS220930P001825002022-09-29 12:40PM EDT182.5016.3017.0518.800.00-115156.05%
ZS220930P001850002022-09-29 9:50AM EDT185.0020.7018.6521.450.00-1022179.88%
ZS220930P001875002022-09-28 3:46PM EDT187.5018.5421.1524.150.00-24206.25%
ZS220930P001900002022-09-30 3:51PM EDT190.0025.0023.9026.65-0.90-3.47%223220.61%
ZS220930P001925002022-09-30 3:55PM EDT192.5027.5026.7028.90-1.15-4.01%24218.07%
ZS220930P001950002022-09-29 9:39AM EDT195.0030.3529.0031.500.00-14238.09%
ZS220930P001975002022-09-13 9:37AM EDT197.5016.2531.4534.500.00-10282.62%
ZS220930P002000002022-09-15 12:50PM EDT200.0024.6033.8536.350.00-10251.95%
ZS220930P002050002022-09-27 11:02AM EDT205.0041.0038.9041.450.00-30283.69%
ZS220930P002100002022-09-16 10:07AM EDT210.0041.5043.2547.050.00-10349.61%
ZS220930P002200002022-09-14 9:30AM EDT220.0035.6054.0056.400.00-11345.12%
ZS220930P002250002022-09-23 10:26AM EDT225.0067.2558.5061.200.00-10344.34%
ZS220930P002300002022-08-23 3:36PM EDT230.0065.2065.5067.950.00-21414.06%
ZS220930P002400002022-08-23 10:28AM EDT240.0070.2572.9575.550.00-400.00%
ZS220930P002450002022-09-14 9:44AM EDT245.0064.5078.5581.850.00-10482.03%
ZS220930P002500002022-09-19 9:31AM EDT250.0081.0583.5586.800.00-10495.70%