Canada markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
235.23+9.08 (+4.02%)
At close: 04:00PM EST
234.97 -0.26 (-0.11%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS240301C001200002024-02-21 9:30AM EST120.0088.70114.50117.350.00--1279.49%
ZS240301C001300002024-02-21 9:30AM EST130.0077.00104.20107.050.00--11227.73%
ZS240301C001550002024-02-22 3:57PM EST155.0071.7079.6582.450.00-1020189.94%
ZS240301C001650002024-02-23 3:43PM EST165.0070.3768.9572.05+20.82+42.02%11136.33%
ZS240301C001675002024-02-21 9:30AM EST167.5042.7567.3069.950.00--2162.60%
ZS240301C001700002024-02-21 9:31AM EST170.0043.2564.5067.600.00--1153.91%
ZS240301C001750002024-02-15 1:44PM EST175.0077.8159.8562.100.00-12139.65%
ZS240301C001800002024-02-21 9:40AM EST180.0034.9554.9557.350.00-33134.47%
ZS240301C001875002024-02-21 9:30AM EST187.5023.1548.1549.450.00--1121.83%
ZS240301C001900002024-02-21 12:04PM EST190.0049.0545.0546.95+19.20+64.32%211107.76%
ZS240301C001950002024-02-21 10:49AM EST195.0025.0041.4542.400.00--8118.46%
ZS240301C001975002024-02-21 9:38AM EST197.5023.5039.2540.200.00--2117.92%
ZS240301C002000002024-02-23 3:59PM EST200.0037.0036.4537.75+5.50+17.46%850109.57%
ZS240301C002025002024-02-21 12:08PM EST202.5020.4534.2536.250.00--14113.87%
ZS240301C002050002024-02-22 10:06AM EST205.0023.3531.9533.500.00-318107.03%
ZS240301C002075002024-02-21 2:33PM EST207.5017.5530.5031.400.00--14110.45%
ZS240301C002100002024-02-23 2:44PM EST210.0032.6528.1029.45+8.45+34.92%583107.69%
ZS240301C002125002024-02-22 3:52PM EST212.5021.7027.0027.550.00-743112.26%
ZS240301C002150002024-02-23 12:35PM EST215.0026.4825.1525.70+6.18+30.44%658111.82%
ZS240301C002175002024-02-23 12:05PM EST217.5024.3823.3523.95+5.68+30.37%674111.50%
ZS240301C002200002024-02-23 3:48PM EST220.0022.0921.7022.20+4.59+26.23%82211111.23%
ZS240301C002225002024-02-23 12:16PM EST222.5020.4920.2020.50+4.49+28.06%1356111.23%
ZS240301C002250002024-02-23 3:39PM EST225.0019.1318.7019.00+4.98+35.19%119194111.45%
ZS240301C002275002024-02-23 3:26PM EST227.5016.9017.2517.55+3.77+28.71%65106111.44%
ZS240301C002300002024-02-23 3:48PM EST230.0016.1015.8516.15+4.20+35.29%188271111.21%
ZS240301C002325002024-02-23 3:26PM EST232.5014.7314.5514.90+3.38+29.78%18468111.40%
ZS240301C002350002024-02-23 3:58PM EST235.0013.6013.3513.75+3.52+34.92%17380111.80%
ZS240301C002375002024-02-23 3:50PM EST237.5012.4212.2012.45+2.97+31.43%13740111.17%
ZS240301C002400002024-02-23 3:59PM EST240.0011.3011.1511.40+2.60+29.89%331469111.39%
ZS240301C002425002024-02-23 3:27PM EST242.509.9010.1510.35+1.45+17.16%45135111.22%
ZS240301C002450002024-02-23 3:55PM EST245.009.419.259.50+2.46+35.40%250332111.74%
ZS240301C002475002024-02-23 3:47PM EST247.508.608.358.60+2.09+32.10%78482111.48%
ZS240301C002500002024-02-23 3:59PM EST250.007.737.607.80+2.08+36.81%257572111.74%
ZS240301C002525002024-02-23 3:59PM EST252.506.986.857.05+1.37+24.42%7358111.68%
ZS240301C002550002024-02-23 3:56PM EST255.006.356.206.40+1.50+30.93%169346112.01%
ZS240301C002575002024-02-23 3:35PM EST257.505.555.605.75+1.16+26.42%8150112.06%
ZS240301C002600002024-02-23 3:57PM EST260.005.175.055.20+1.27+32.56%80483112.35%
ZS240301C002625002024-02-23 3:08PM EST262.504.904.554.70+1.40+40.00%1738112.65%
ZS240301C002650002024-02-23 3:58PM EST265.004.104.004.25+0.80+24.24%39150112.48%
ZS240301C002675002024-02-22 2:09PM EST267.502.853.653.800.00-1321112.94%
ZS240301C002700002024-02-23 3:56PM EST270.003.393.303.40+0.99+41.25%75133113.28%
ZS240301C002725002024-02-23 3:47PM EST272.503.102.893.10+1.00+47.62%73113.40%
ZS240301C002750002024-02-23 3:58PM EST275.002.652.552.76+0.55+26.19%111572113.28%
ZS240301C002775002024-02-23 2:42PM EST277.503.102.312.49+1.55+100.00%2623113.89%
ZS240301C002800002024-02-23 3:50PM EST280.002.232.052.21+0.51+29.65%3390113.92%
ZS240301C002825002024-02-23 1:26PM EST282.502.421.881.99+0.87+56.13%23123114.72%
ZS240301C002850002024-02-23 3:55PM EST285.001.721.691.79+0.31+21.99%4791115.19%
ZS240301C002875002024-02-23 3:57PM EST287.501.541.501.60+0.73+90.12%5010115.41%
ZS240301C002900002024-02-23 3:41PM EST290.001.411.311.42+0.36+34.29%10456115.33%
ZS240301C002925002024-02-23 3:32PM EST292.501.201.201.27+0.23+23.71%2952116.02%
ZS240301C002950002024-02-23 1:45PM EST295.001.461.031.14+0.59+67.82%741115.92%
ZS240301C003000002024-02-23 3:54PM EST300.000.870.850.91+0.14+19.18%33129117.04%
ZS240301C003050002024-02-23 3:29PM EST305.000.650.650.74+0.11+20.37%5411117.53%
ZS240301C003100002024-02-23 3:50PM EST310.000.580.480.61+0.18+45.00%17312117.92%
ZS240301C003125002024-02-23 2:57PM EST312.500.550.450.55-0.13-19.12%111118.85%
ZS240301C003150002024-02-22 9:35AM EST315.000.620.400.500.00-123119.34%
ZS240301C003200002024-02-23 2:34PM EST320.000.330.300.40+0.13+65.00%5020119.63%
ZS240301C003300002024-02-23 3:02PM EST330.000.240.190.25+0.08+50.00%75193120.90%
ZS240301C003325002024-02-23 3:19PM EST332.500.200.160.23+0.01+5.26%14779121.09%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS240301P001200002024-02-21 2:16PM EST120.000.100.000.060.00--4187.50%
ZS240301P001300002024-02-21 3:12PM EST130.000.110.000.070.00--14168.75%
ZS240301P001350002024-02-21 12:16PM EST135.000.150.010.080.00--4163.28%
ZS240301P001400002024-02-21 3:12PM EST140.000.230.010.080.00--2153.13%
ZS240301P001450002024-02-21 11:02AM EST145.000.340.020.100.00--16148.05%
ZS240301P001500002024-02-23 3:17PM EST150.000.050.040.07-0.05-50.00%126128137.11%
ZS240301P001550002024-02-23 10:47AM EST155.000.060.030.10-0.11-64.71%1941130.47%
ZS240301P001600002024-02-23 3:36PM EST160.000.130.060.13-0.06-31.58%2674126.95%
ZS240301P001625002024-02-22 3:33PM EST162.500.260.100.160.00-37127.54%
ZS240301P001650002024-02-23 3:49PM EST165.000.140.110.17-0.19-57.58%1722124.02%
ZS240301P001675002024-02-22 1:45PM EST167.500.380.140.230.00-19124.02%
ZS240301P001700002024-02-23 2:47PM EST170.000.190.180.24-0.24-55.81%1062121.48%
ZS240301P001725002024-02-23 3:17PM EST172.500.220.190.29-0.41-65.08%8711119.14%
ZS240301P001750002024-02-23 3:36PM EST175.000.270.230.35-0.36-57.14%1892117.77%
ZS240301P001775002024-02-23 3:42PM EST177.500.350.300.41-0.72-67.29%3513116.80%
ZS240301P001800002024-02-23 3:57PM EST180.000.400.370.45-0.48-54.55%5965114.65%
ZS240301P001825002024-02-23 2:04PM EST182.500.480.450.57-0.62-56.36%47114.16%
ZS240301P001850002024-02-23 2:16PM EST185.000.560.560.67-0.73-56.59%54211113.18%
ZS240301P001875002024-02-23 2:04PM EST187.500.630.680.80-0.92-59.35%1512112.21%
ZS240301P001900002024-02-23 3:58PM EST190.000.900.861.13-0.96-51.61%167148114.21%
ZS240301P001925002024-02-23 3:51PM EST192.501.041.041.19-1.20-53.57%3519111.67%
ZS240301P001950002024-02-23 3:31PM EST195.001.271.261.39-1.41-52.61%79108110.84%
ZS240301P001975002024-02-23 3:42PM EST197.501.581.521.81-1.42-47.33%25214111.87%
ZS240301P002000002024-02-23 3:57PM EST200.001.811.831.90-1.73-48.87%490339109.47%
ZS240301P002025002024-02-23 3:58PM EST202.502.232.182.33-1.97-46.90%2050109.77%
ZS240301P002050002024-02-23 3:57PM EST205.002.592.582.74-2.16-45.47%54132109.42%
ZS240301P002075002024-02-23 3:57PM EST207.503.043.053.20-2.16-41.54%818109.20%
ZS240301P002100002024-02-23 3:56PM EST210.003.603.553.70-2.35-39.50%123237108.69%
ZS240301P002125002024-02-23 2:10PM EST212.503.504.154.30-3.50-50.00%1319108.64%
ZS240301P002150002024-02-23 3:59PM EST215.004.904.804.95-2.89-37.10%71378108.42%
ZS240301P002175002024-02-23 2:56PM EST217.505.855.555.70-2.73-31.82%1970108.52%
ZS240301P002200002024-02-23 3:59PM EST220.006.456.356.55-3.80-37.07%2,051233108.62%
ZS240301P002225002024-02-23 3:48PM EST222.507.327.207.40-4.23-36.62%2292108.25%
ZS240301P002250002024-02-23 3:50PM EST225.008.228.208.40-4.58-35.78%189198108.59%
ZS240301P002275002024-02-23 3:51PM EST227.509.209.259.45-4.86-34.57%5081108.66%
ZS240301P002300002024-02-23 3:59PM EST230.0010.4510.3510.55-4.50-30.10%226164108.48%
ZS240301P002325002024-02-23 3:54PM EST232.5011.6711.5511.80-4.28-26.83%5537108.72%
ZS240301P002350002024-02-23 3:58PM EST235.0012.9012.8513.05-5.10-28.33%22385108.73%
ZS240301P002375002024-02-23 3:59PM EST237.5014.2614.1514.40-5.39-27.43%39127108.52%
ZS240301P002400002024-02-23 3:50PM EST240.0015.6515.5515.85-5.55-26.18%71189108.52%
ZS240301P002425002024-02-23 3:58PM EST242.5017.1517.1017.40-5.45-24.12%59109108.96%
ZS240301P002450002024-02-23 3:57PM EST245.0018.6018.6518.90-5.60-23.14%3199108.59%
ZS240301P002475002024-02-23 3:20PM EST247.5020.7020.3020.55-7.19-25.78%1037108.70%
ZS240301P002500002024-02-23 3:56PM EST250.0021.8522.0022.25-6.14-21.94%61209108.68%
ZS240301P002525002024-02-23 2:22PM EST252.5021.3023.7524.05-22.55-51.43%1044108.77%
ZS240301P002550002024-02-23 3:20PM EST255.0026.0525.6025.85-5.80-18.21%30388108.77%
ZS240301P002575002024-02-23 2:16PM EST257.5024.9027.3027.90-23.10-48.12%131108.69%
ZS240301P002600002024-02-23 3:39PM EST260.0029.8029.2529.80-6.30-17.45%46108.59%
ZS240301P002625002024-02-21 3:11PM EST262.5051.7031.2531.850.00-521109.00%
ZS240301P002650002024-02-23 3:01PM EST265.0031.3233.2533.85-23.38-42.74%114108.64%
ZS240301P002675002024-02-21 2:17PM EST267.5055.5535.3535.950.00--5108.89%
ZS240301P002700002024-02-20 3:19PM EST270.0030.1037.4538.750.00-812113.04%
ZS240301P002725002024-02-12 2:10PM EST272.5025.7539.5540.900.00--1112.89%
ZS240301P002750002024-02-12 1:08PM EST275.0026.4541.7543.200.00-620113.97%
ZS240301P002800002024-02-21 11:57AM EST280.0066.4145.3547.800.00-11108.69%
ZS240301P002825002024-02-12 2:10PM EST282.5033.1548.3049.750.00--2111.69%
ZS240301P002850002024-02-14 12:42PM EST285.0038.1050.7552.200.00-33114.60%
ZS240301P003000002024-02-14 10:10AM EST300.0052.4064.2066.650.00-110110.35%
ZS240301P003325002024-02-21 9:30AM EST332.50126.5095.8098.400.00--0161.52%