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
164.70 +0.33 (+0.20%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221007C000950002022-09-29 9:45AM EDT95.0069.0068.2571.50+69.00--1234.77%
ZS221007C001150002022-09-09 9:58AM EDT115.0068.7548.5551.350.00-11166.99%
ZS221007C001200002022-09-09 9:34AM EDT120.0056.6043.4546.400.00-11148.93%
ZS221007C001230002022-09-27 9:35AM EDT123.0042.9040.5543.00+42.90--2130.76%
ZS221007C001250002022-08-31 3:04PM EDT125.0038.8040.8042.700.00--5192.72%
ZS221007C001300002022-09-09 9:37AM EDT130.0050.3533.7036.200.00-222118.16%
ZS221007C001350002022-09-26 3:44PM EDT135.0026.3928.7531.450.00-14108.35%
ZS221007C001400002022-09-09 3:04PM EDT140.0046.3523.7026.750.00-3296.39%
ZS221007C001420002022-09-26 2:49PM EDT142.0021.4522.1024.70+21.45--194.73%
ZS221007C001450002022-09-28 9:57AM EDT145.0021.3019.1522.150.00-11990.58%
ZS221007C001460002022-09-09 10:08AM EDT146.0039.5017.9021.300.00-1085.99%
ZS221007C001470002022-09-26 2:49PM EDT147.0017.3017.4018.90+17.30--871.78%
ZS221007C001480002022-09-26 12:15PM EDT148.0016.0517.1018.050.00-11178.52%
ZS221007C001490002022-09-28 11:48AM EDT149.0020.1016.1517.200.00-8977.10%
ZS221007C001500002022-09-29 9:30AM EDT150.0017.0715.3516.100.00-2474.56%
ZS221007C001525002022-09-28 3:11PM EDT152.5018.4013.2514.000.00-13572.61%
ZS221007C001550002022-09-30 3:52PM EDT155.0012.0611.3012.25-0.44-3.52%144872.95%
ZS221007C001575002022-09-30 2:24PM EDT157.5012.259.5010.05+1.70+16.11%12869.19%
ZS221007C001600002022-09-30 3:33PM EDT160.009.277.808.50-0.33-3.44%23268.75%
ZS221007C001625002022-09-30 2:40PM EDT162.508.496.356.90-0.10-1.16%96267.51%
ZS221007C001650002022-09-30 3:54PM EDT165.005.605.005.45-1.13-16.79%476465.72%
ZS221007C001675002022-09-30 3:59PM EDT167.504.003.954.25-0.93-18.86%9513765.11%
ZS221007C001700002022-09-30 3:58PM EDT170.003.052.923.30-1.05-25.61%19621563.99%
ZS221007C001725002022-09-30 3:59PM EDT172.502.252.042.46-0.80-26.23%14612462.28%
ZS221007C001750002022-09-30 3:49PM EDT175.001.931.571.85-0.47-19.58%21413362.89%
ZS221007C001775002022-09-30 3:58PM EDT177.501.251.111.32-0.53-29.78%5242162.21%
ZS221007C001800002022-09-30 3:56PM EDT180.000.900.800.94-0.42-31.82%11812662.21%
ZS221007C001825002022-09-30 2:57PM EDT182.500.840.570.68-0.34-28.81%213962.55%
ZS221007C001850002022-09-30 3:55PM EDT185.000.470.400.47-0.27-36.49%684662.60%
ZS221007C001875002022-09-30 3:46PM EDT187.500.360.270.35-0.15-29.41%695663.14%
ZS221007C001900002022-09-30 1:42PM EDT190.000.330.170.39-0.12-26.67%1748866.70%
ZS221007C001925002022-09-30 2:14PM EDT192.500.230.110.33-0.25-52.08%5411468.26%
ZS221007C001950002022-09-30 2:17PM EDT195.000.180.030.24-0.07-28.00%477866.99%
ZS221007C001975002022-09-28 10:33AM EDT197.500.220.010.260.00-61671.09%
ZS221007C002000002022-09-30 3:31PM EDT200.000.120.010.18-0.01-7.69%15623471.48%
ZS221007C002025002022-09-26 12:59PM EDT202.500.150.030.11+0.15--3172.07%
ZS221007C002050002022-09-30 1:40PM EDT205.000.060.020.15-0.03-33.33%13977.73%
ZS221007C002075002022-09-26 1:01PM EDT207.500.040.000.14+0.04--2579.30%
ZS221007C002100002022-09-22 10:19AM EDT210.000.220.011.440.00-17121.83%
ZS221007C002150002022-09-30 10:33AM EDT215.000.060.010.10+0.01+20.00%12186.72%
ZS221007C002200002022-09-29 12:12PM EDT220.000.050.020.220.00-116102.93%
ZS221007C002250002022-09-28 9:45AM EDT225.000.050.010.090.00-101098.44%
ZS221007C002300002022-09-27 11:38AM EDT230.000.200.001.930.00-14164.50%
ZS221007C002350002022-09-13 11:56AM EDT235.000.480.000.090.00-16108.59%
ZS221007C002400002022-09-09 3:50PM EDT240.000.610.010.030.00-33105.47%
ZS221007C002450002022-09-19 1:56PM EDT245.000.100.000.850.00-12161.43%
ZS221007C002500002022-09-30 10:41AM EDT250.000.030.010.030.00-30475115.63%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221007P000850002022-09-30 2:49PM EDT85.000.010.000.010.00-18446162.50%
ZS221007P000900002022-09-29 10:56AM EDT90.000.030.000.080.00-160278180.47%
ZS221007P000950002022-09-29 3:51PM EDT95.000.030.000.080.00-61137165.63%
ZS221007P001000002022-09-30 3:35PM EDT100.000.010.000.03-0.02-66.67%1669135.94%
ZS221007P001050002022-09-19 11:16AM EDT105.000.100.002.120.00-12229.20%
ZS221007P001100002022-09-13 10:01AM EDT110.000.220.000.020.00-11107.81%
ZS221007P001150002022-09-22 2:36PM EDT115.000.180.010.070.00-336111.72%
ZS221007P001170002022-09-29 10:53AM EDT117.000.100.000.12+0.10--10112.11%
ZS221007P001180002022-09-30 3:36PM EDT118.000.020.010.08+0.02-610105.86%
ZS221007P001200002022-09-26 11:26AM EDT120.000.260.010.220.00-230114.06%
ZS221007P001250002022-09-30 12:27PM EDT125.000.060.010.15-0.17-73.91%12896.09%
ZS221007P001260002022-09-30 10:28AM EDT126.000.100.020.16+0.10-515294.92%
ZS221007P001300002022-09-30 3:31PM EDT130.000.060.030.32-0.49-89.09%104794.24%
ZS221007P001310002022-09-30 12:07PM EDT131.000.080.040.27+0.08-1089.84%
ZS221007P001320002022-09-30 3:30PM EDT132.000.080.050.21+0.08-64084.77%
ZS221007P001330002022-09-30 10:42AM EDT133.000.120.070.23+0.12-201184.18%
ZS221007P001340002022-09-29 10:27AM EDT134.000.450.090.24+0.45--1183.01%
ZS221007P001350002022-09-30 3:34PM EDT135.000.160.080.26-0.29-64.44%2911280.76%
ZS221007P001360002022-09-30 10:40AM EDT136.000.200.100.28-0.19-48.72%31379.69%
ZS221007P001370002022-09-28 3:44PM EDT137.000.400.110.360.00-12180.08%
ZS221007P001380002022-09-29 10:24AM EDT138.000.620.060.340.00-11375.20%
ZS221007P001390002022-09-27 2:53PM EDT139.000.940.120.39+0.94--175.98%
ZS221007P001400002022-09-30 1:50PM EDT140.000.200.150.43-0.42-67.74%2219275.10%
ZS221007P001410002022-09-28 2:36PM EDT141.000.590.230.420.00-41174.12%
ZS221007P001420002022-09-30 11:43AM EDT142.000.270.380.46-0.49-64.47%2875.39%
ZS221007P001430002022-09-30 3:46PM EDT143.000.420.410.53-0.88-67.69%32274.41%
ZS221007P001440002022-09-27 12:47PM EDT144.001.920.490.59+1.92--5773.93%
ZS221007P001450002022-09-30 3:52PM EDT145.000.590.570.69-0.44-42.72%30713873.83%
ZS221007P001460002022-09-30 12:44PM EDT146.000.420.630.76-0.68-61.82%4972.61%
ZS221007P001470002022-09-30 3:36PM EDT147.000.730.750.88-0.41-35.96%777872.71%
ZS221007P001480002022-09-30 2:02PM EDT148.000.650.880.98-0.75-53.57%23872.27%
ZS221007P001490002022-09-30 1:45PM EDT149.000.741.001.17-0.70-48.61%219572.46%
ZS221007P001500002022-09-30 2:59PM EDT150.000.951.141.27-0.72-43.11%8098271.53%
ZS221007P001525002022-09-30 3:50PM EDT152.501.511.501.72-0.50-24.88%262570.12%
ZS221007P001550002022-09-30 3:52PM EDT155.002.001.982.24-0.79-28.32%17013468.48%
ZS221007P001575002022-09-30 3:51PM EDT157.502.652.642.95-0.95-26.39%7615667.68%
ZS221007P001600002022-09-30 3:58PM EDT160.003.583.503.80-0.57-13.73%25219667.09%
ZS221007P001625002022-09-30 3:58PM EDT162.504.554.304.80-0.25-5.21%725365.01%
ZS221007P001650002022-09-30 3:54PM EDT165.005.445.555.90-0.46-7.80%8711064.18%
ZS221007P001675002022-09-30 3:47PM EDT167.506.456.857.20-0.35-5.15%19613162.62%
ZS221007P001700002022-09-30 3:47PM EDT170.008.008.408.90-1.20-13.04%306262.84%
ZS221007P001725002022-09-30 2:52PM EDT172.508.5010.0510.65+0.35+4.29%192561.87%
ZS221007P001750002022-09-30 3:49PM EDT175.0011.3611.9012.50-1.54-11.94%232060.69%
ZS221007P001775002022-09-30 3:19PM EDT177.5012.5513.8015.05-0.10-0.79%193063.65%
ZS221007P001800002022-09-29 9:45AM EDT180.0017.1015.9017.200.00-12463.28%
ZS221007P001825002022-09-29 12:40PM EDT182.5017.2618.0019.150.00-11857.42%
ZS221007P001850002022-09-30 10:47AM EDT185.0016.5019.4521.75-4.78-22.46%93280.37%
ZS221007P001875002022-09-29 11:53AM EDT187.5021.0022.3024.300.00-34056.25%
ZS221007P001900002022-09-30 3:53PM EDT190.0025.0025.1526.50-1.13-4.32%462762.31%
ZS221007P001950002022-09-28 11:34AM EDT195.0029.0028.7531.800.00-48105.03%
ZS221007P002000002022-09-30 3:57PM EDT200.0035.6035.0037.75+1.83+5.42%28103.71%
ZS221007P002150002022-09-13 3:45PM EDT215.0035.5048.6551.750.00-10143.90%
ZS221007P002500002022-09-27 9:49AM EDT250.0086.9583.5586.90+86.95--0205.91%