Canada markets close in 4 hours 23 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
165.65-9.66 (-5.51%)
As of 11:37AM EDT. Market open.
In The Money
Show:ListStraddle
Calls
August 19, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
76.850.00-6065.000.010.00-538
93.000.00-1170.000.320.00-115
76.950.00--175.000.010.00-1098
86.400.00-1880.000.010.00-35162
-----85.000.010.00-35867
-----90.000.010.00-551,274
68.550.00--1295.000.010.00-21215
81.500.00-23100.000.020.00-10643
-----105.000.010.00-2089
53.150.00-17110.000.070.00-491
53.940.00-11115.000.020.00-3282
51.300.00-668120.000.050.00-2333
59.400.00--1121.00-----
-----122.000.050.00--5
29.850.00-227125.000.010.00-1701
-----128.000.050.00--6
50.890.00-113130.000.030.00-10685
24.200.00--4134.000.020.00-15
40.830.00-136135.000.040.00-11,100
43.450.00-116136.002.210.00--1
26.000.00-32137.000.100.00-113
24.150.00-421138.000.020.00-129
18.300.00-1317139.000.050.00-345
35.200.00-144140.000.020.00-72,674
22.750.00-220141.000.120.00-400483
22.450.00-222142.000.050.00-200276
17.200.00-154143.000.060.00-202274
21.100.00-539144.000.050.00-301539
21.65-11.70-35.08%31,447145.000.010.00-102,646
17.900.00-443146.000.010.00-4,0004,719
17.450.00-1645147.002.330.00-8304
28.910.00-239148.000.040.00-718770
26.850.00-237149.000.200.00-11,041
25.450.00-1211150.000.010.00-1213,288
20.650.00-864152.500.050.00-5470
20.800.00-61,152155.000.02-0.11-84.62%33703
10.50-5.18-33.04%1132157.500.06+0.01+20.00%25368
7.50-8.49-53.10%4865160.000.07+0.01+16.67%371,458
4.40-9.02-67.21%8206162.500.20+0.15+300.00%21346
2.35-8.63-78.60%22425165.000.60+0.45+300.00%74905
0.94-6.66-87.63%2692,582167.502.00+1.78+809.09%251632
0.30-5.40-94.74%1303,667170.003.50+2.95+536.36%160598
0.22-4.43-95.27%342,238172.506.10+5.05+480.95%68227
0.05-2.70-98.18%311,896175.007.75+5.63+265.57%8773
0.02-1.49-98.68%70257177.5010.00+6.00+150.00%1178
0.03-0.91-96.81%623,152180.0013.00+7.20+124.14%3300
0.08-0.39-82.98%31356182.507.800.00-189
0.02-0.21-91.30%11,339185.0016.73+7.23+76.11%10111
0.02-0.11-84.62%1141187.509.650.00-3122
0.01-0.08-88.89%121,457190.0021.77+7.75+55.28%10118
0.02-0.04-66.67%1796192.5012.220.00--10
0.060.00-22246195.0019.020.00-895
0.140.00-2936197.50-----
0.03-0.03-50.00%51,183200.0025.150.00-1216
0.02-0.01-33.33%120202.50-----
0.02-0.10-83.33%478205.00-----
0.030.00-1165207.50-----
0.010.00-1507210.0041.97+13.94+49.73%277
0.010.00-1924212.50-----
0.010.00-130215.00-----
0.010.00-111217.5037.900.00--0
0.040.00-22,573220.0041.360.00-342
0.040.00-31411225.0046.000.00-10
0.060.00-3472230.0083.420.00-157
0.030.00-4055235.00-----
0.020.00-90141240.0085.790.00-126
0.010.00-22,471250.0068.540.00-214
0.010.00-3173260.00119.790.00-33
0.070.00-20123270.00114.920.00-195
0.090.00-10153280.00124.670.00-12
0.090.00-21167290.00133.420.00-13
0.010.00-3211300.00148.170.00-31
0.010.00-1139310.00154.600.00-10
0.070.00-10336320.00187.520.00-10
0.010.00-14409330.00107.150.00-13
0.010.00-10179340.00-----
0.010.00-31415350.00202.100.00-10
0.010.00-21253360.0090.160.00-69
0.040.00-2060370.0097.760.00--0
0.010.00-266380.00-----
0.010.00-171390.00-----
0.050.00-1536400.00-----
0.050.00-1010410.00229.050.00--0
0.050.00-10106420.00-----
0.030.00-2016440.00259.600.00--0
2.300.00-11450.00-----
0.040.00--5460.00-----
0.040.00-2020470.00-----
0.020.00-2022480.00-----
0.010.00-902,434490.00-----