Canada markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
134.99-6.36 (-4.50%)
At close: 04:00PM EST
134.01 -0.98 (-0.73%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS230210C000900002023-01-13 12:45PM EST90.0018.5543.9046.450.00--1157.42%
ZS230210C000930002023-01-13 12:33PM EST93.0015.8540.8043.600.00--2149.41%
ZS230210C000960002023-01-19 1:39PM EST96.0016.0038.3040.400.00--2152.15%
ZS230210C000970002023-01-13 12:33PM EST97.0012.7036.8539.550.00--1134.57%
ZS230210C001000002023-01-13 3:31PM EST100.0010.8634.0036.650.00-11134.77%
ZS230210C001010002023-01-06 11:07AM EST101.009.8032.8035.750.00-22127.15%
ZS230210C001020002023-01-12 3:34PM EST102.007.6532.5534.500.00--12140.04%
ZS230210C001030002023-01-12 11:24AM EST103.006.6531.0033.450.00--3115.63%
ZS230210C001040002023-02-03 2:27PM EST104.0030.6030.1532.35+20.10+191.43%123114.26%
ZS230210C001050002023-02-02 1:39PM EST105.0036.8329.3031.250.00-1109112.70%
ZS230210C001060002023-01-13 12:12PM EST106.006.5028.2530.700.00--15121.58%
ZS230210C001070002023-02-02 1:39PM EST107.0034.9027.5529.200.00-156112.11%
ZS230210C001080002023-01-19 11:57AM EST108.006.7526.2028.700.00-113112.60%
ZS230210C001090002023-01-20 10:10AM EST109.007.0525.2027.200.00-235592.97%
ZS230210C001100002023-02-02 12:56PM EST110.0030.3024.6025.800.00-812789.65%
ZS230210C001110002023-01-23 2:13PM EST111.0014.2523.8524.800.00-212594.63%
ZS230210C001120002023-02-01 10:34AM EST112.0014.4022.7523.800.00-114788.09%
ZS230210C001130002023-01-23 9:42AM EST113.009.3021.9022.900.00-115791.50%
ZS230210C001140002023-01-24 9:59AM EST114.0013.7620.6521.800.00-122978.13%
ZS230210C001150002023-02-02 3:41PM EST115.0025.7519.7020.950.00-32580.57%
ZS230210C001160002023-02-03 3:59PM EST116.0019.3118.9019.85+8.56+79.63%43179.49%
ZS230210C001170002023-02-01 2:07PM EST117.0010.1018.0518.950.00-62381.25%
ZS230210C001180002023-02-02 3:22PM EST118.0023.2416.9018.100.00-33877.54%
ZS230210C001190002023-02-02 11:10AM EST119.0021.8416.2017.050.00-23678.27%
ZS230210C001200002023-02-03 11:47AM EST120.0017.8415.1016.10-3.03-14.52%34273.58%
ZS230210C001210002023-02-01 2:09PM EST121.007.4514.2515.100.00-51272.07%
ZS230210C001220002023-02-03 1:48PM EST122.0013.4413.4014.20-2.48-15.58%14771.78%
ZS230210C001230002023-02-03 1:12PM EST123.0012.8512.5512.95-3.65-22.12%2356166.31%
ZS230210C001240002023-02-03 3:54PM EST124.0011.7011.5012.25-5.65-32.56%174765.48%
ZS230210C001250002023-02-03 11:59AM EST125.0010.6010.8011.35-6.70-38.73%2467265.97%
ZS230210C001260002023-02-03 1:51PM EST126.0010.159.9010.35-5.85-36.56%127562.65%
ZS230210C001270002023-02-03 1:51PM EST127.009.379.159.50-5.63-37.53%311662.21%
ZS230210C001280002023-02-02 11:20AM EST128.0010.158.358.70-2.57-20.20%61161.28%
ZS230210C001290002023-02-03 9:45AM EST129.009.257.607.95-3.95-29.92%13660.79%
ZS230210C001300002023-02-03 12:19PM EST130.008.506.907.20-3.30-27.97%1033660.21%
ZS230210C001310002023-02-03 10:57AM EST131.007.706.206.50-3.00-28.04%107559.50%
ZS230210C001320002023-02-03 3:51PM EST132.005.405.605.85-5.10-48.57%1534159.42%
ZS230210C001350002023-02-03 3:41PM EST135.003.773.904.10-4.43-54.02%24610358.01%
ZS230210C001400002023-02-03 3:41PM EST140.002.061.992.14-3.13-60.31%10756958.20%
ZS230210C001450002023-02-03 3:51PM EST145.001.020.921.05-2.13-67.62%166359.18%
ZS230210C001500002023-02-03 3:58PM EST150.000.490.390.50-1.20-71.01%4157460.60%
ZS230210C001550002023-02-03 2:28PM EST155.000.230.160.27-0.69-75.00%143563.38%
ZS230210C001600002023-02-03 3:32PM EST160.000.140.020.21-0.33-70.21%38567.19%
ZS230210C001650002023-02-02 3:57PM EST165.000.220.010.140.00-11414572.27%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS230210P000650002023-02-01 10:43AM EST65.000.030.000.010.00-329181.25%
ZS230210P000700002023-01-12 1:00PM EST70.000.180.000.010.00--40162.50%
ZS230210P000750002023-02-02 11:05AM EST75.000.010.000.150.00-1574193.75%
ZS230210P000800002023-01-25 11:29AM EST80.000.050.000.050.00-115188153.13%
ZS230210P000850002023-01-30 2:52PM EST85.000.050.000.060.00-1731139.84%
ZS230210P000900002023-02-01 11:37AM EST90.000.050.000.040.00-27118.75%
ZS230210P000920002023-01-27 10:19AM EST92.000.130.010.040.00-110115.63%
ZS230210P000930002023-01-30 11:33AM EST93.000.130.000.220.00-47135.35%
ZS230210P000940002023-02-02 1:11PM EST94.000.020.000.040.00-212107.03%
ZS230210P000950002023-02-02 12:59PM EST95.000.020.010.050.00-1102108.59%
ZS230210P000960002023-01-30 10:44AM EST96.000.120.000.050.00-348103.91%
ZS230210P000970002023-01-30 10:30AM EST97.000.150.000.070.00-2114104.69%
ZS230210P000980002023-01-30 11:33AM EST98.000.180.000.060.00-1068100.00%
ZS230210P000990002023-01-30 2:30PM EST99.000.160.010.210.00-14107115.23%
ZS230210P001000002023-02-03 1:52PM EST100.000.010.000.04-0.09-90.00%222490.63%
ZS230210P001010002023-01-25 10:04AM EST101.000.020.010.03-0.92-97.87%222887.50%
ZS230210P001020002023-02-01 11:28AM EST102.000.030.010.03-0.14-82.35%215184.38%
ZS230210P001030002023-02-02 2:10PM EST103.000.040.000.060.00-114185.94%
ZS230210P001040002023-01-30 10:30AM EST104.000.370.020.050.00-28184.77%
ZS230210P001050002023-02-02 3:34PM EST105.000.030.000.030.00-109874.22%
ZS230210P001060002023-02-03 1:58PM EST106.000.040.000.04-0.02-33.33%410674.22%
ZS230210P001070002023-01-30 11:42AM EST107.000.530.000.050.00-81973.44%
ZS230210P001080002023-02-01 10:37AM EST108.000.350.010.180.00-405384.57%
ZS230210P001090002023-02-01 10:46AM EST109.000.440.020.120.00-11777.93%
ZS230210P001100002023-02-03 3:32PM EST110.000.040.020.15-0.04-50.00%54277.15%
ZS230210P001110002023-02-03 3:29PM EST111.000.060.010.31-0.53-89.83%120982.23%
ZS230210P001120002023-02-02 9:30AM EST112.000.150.030.200.00-122274.80%
ZS230210P001130002023-02-02 1:19PM EST113.000.090.030.210.00-53772.27%
ZS230210P001140002023-02-03 10:39AM EST114.000.130.040.20-0.07-35.00%265369.14%
ZS230210P001150002023-02-03 1:00PM EST115.000.180.040.24+0.06+50.00%13267.97%
ZS230210P001160002023-02-02 10:18AM EST116.000.210.060.270.00-23166.80%
ZS230210P001170002023-02-01 1:43PM EST117.000.190.080.31-1.28-87.07%54665.72%
ZS230210P001180002023-02-02 11:36AM EST118.000.230.120.410.00-24166.60%
ZS230210P001190002023-02-03 1:53PM EST119.000.250.220.29-0.56-69.14%15562.70%
ZS230210P001200002023-02-03 3:55PM EST120.000.300.300.34+0.05+20.00%982762.50%
ZS230210P001210002023-02-03 3:26PM EST121.000.380.340.42+0.07+22.58%52761.52%
ZS230210P001220002023-02-03 1:41PM EST122.000.540.420.48-0.52-49.06%513560.55%
ZS230210P001230002023-02-03 2:59PM EST123.000.650.520.59+0.25+62.50%2016160.30%
ZS230210P001240002023-02-03 3:54PM EST124.000.690.620.69+0.27+64.29%9412159.38%
ZS230210P001250002023-02-03 3:55PM EST125.000.790.760.84+0.34+75.56%25922459.18%
ZS230210P001260002023-02-03 3:21PM EST126.001.020.901.00+0.44+75.86%3330258.55%
ZS230210P001270002023-02-03 3:41PM EST127.001.191.101.19-0.99-45.41%111658.35%
ZS230210P001280002023-02-03 2:53PM EST128.001.591.291.40+0.69+76.67%406557.69%
ZS230210P001300002023-02-03 3:32PM EST130.002.001.811.96+1.04+108.33%634357.28%
ZS230210P001350002023-02-03 3:33PM EST135.004.103.753.95+1.77+75.97%663855.69%
ZS230210P001450002023-02-03 11:55AM EST145.009.5010.6511.25+3.10+48.44%5658.20%