Canada markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
151.71+2.92 (+1.96%)
At close: 04:00PM EDT
151.80 +0.09 (+0.06%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS230929C001000002023-08-18 2:23PM EDT100.0037.4255.7557.000.00-127311.82%
ZS230929C001050002023-08-28 2:59PM EDT105.0037.7050.7051.650.00--12280.66%
ZS230929C001200002023-09-22 11:36AM EDT120.0031.8531.5032.70-4.23-11.72%525102.34%
ZS230929C001250002023-08-31 1:04PM EDT125.0031.6526.4027.550.00--481.05%
ZS230929C001280002023-09-07 9:47AM EDT128.0032.0223.5524.250.00--268.36%
ZS230929C001300002023-09-22 12:51PM EDT130.0024.0221.5522.25-3.09-11.40%152863.09%
ZS230929C001310002023-09-21 10:14AM EDT131.0018.2020.5521.200.00-1558.98%
ZS230929C001320002023-09-05 2:02PM EDT132.0030.4019.5520.350.00-2260.55%
ZS230929C001330002023-09-01 1:22PM EDT133.0027.7118.4519.500.00-1159.08%
ZS230929C001340002023-08-14 1:11PM EDT134.0018.2524.6025.400.00--1183.84%
ZS230929C001370002023-09-15 10:29AM EDT137.0020.3514.1515.300.00--158.79%
ZS230929C001380002023-09-12 12:48PM EDT138.0012.5512.6514.40-11.30-47.38%1158.25%
ZS230929C001390002023-09-21 1:35PM EDT139.0011.5513.0013.400.00-21155.03%
ZS230929C001400002023-09-22 3:29PM EDT140.0012.3512.1012.60+2.00+19.32%82650.64%
ZS230929C001410002023-09-18 11:16AM EDT141.009.9510.6512.35-3.89-28.11%1850.73%
ZS230929C001420002023-09-22 9:49AM EDT142.009.0010.2510.75+1.20+15.38%11452.27%
ZS230929C001440002023-09-21 9:47AM EDT144.006.408.309.00-2.20-25.58%11049.27%
ZS230929C001450002023-09-22 9:42AM EDT145.006.157.408.15+0.35+6.03%41947.75%
ZS230929C001460002023-09-22 3:24PM EDT146.008.356.907.40+2.41+40.57%55047.41%
ZS230929C001470002023-09-22 11:20AM EDT147.005.976.056.65+1.07+21.84%113046.61%
ZS230929C001480002023-08-28 12:03PM EDT148.008.059.609.950.00-1494.04%
ZS230929C001490002023-09-22 3:26PM EDT149.005.955.055.20+2.25+60.81%4710544.41%
ZS230929C001500002023-09-22 3:12PM EDT150.004.854.454.65+1.45+42.65%1586344.80%
ZS230929C001525002023-09-22 3:59PM EDT152.503.303.103.25+1.06+47.32%27620043.21%
ZS230929C001550002023-09-22 3:59PM EDT155.002.122.072.17+0.65+44.22%1,30044242.21%
ZS230929C001575002023-09-22 3:48PM EDT157.501.381.311.37+0.49+55.06%1586041.41%
ZS230929C001600002023-09-22 3:59PM EDT160.000.800.780.86+0.22+37.93%21320541.55%
ZS230929C001625002023-09-22 3:56PM EDT162.500.480.450.52+0.15+45.45%756741.70%
ZS230929C001650002023-09-22 3:45PM EDT165.000.280.270.31+0.06+27.27%21011742.14%
ZS230929C001675002023-09-22 2:55PM EDT167.500.160.140.19+0.02+14.29%50737642.97%
ZS230929C001700002023-09-22 2:45PM EDT170.000.100.090.120.00-6217944.14%
ZS230929C001725002023-09-22 12:52PM EDT172.500.080.050.07+0.03+60.00%549544.73%
ZS230929C001750002023-09-22 3:00PM EDT175.000.030.020.040.00-11775745.31%
ZS230929C001775002023-09-22 1:17PM EDT177.500.020.010.03-0.02-50.00%156247.27%
ZS230929C001800002023-09-22 2:36PM EDT180.000.020.000.01-0.04-66.67%12245.31%
ZS230929C001825002023-09-20 9:36AM EDT182.500.060.000.020.00-151352.34%
ZS230929C001850002023-09-22 1:13PM EDT185.000.010.000.03-0.05-83.33%442753.91%
ZS230929C001900002023-09-18 12:59PM EDT190.000.020.000.030.00-112360.16%
ZS230929C001950002023-09-15 1:12PM EDT195.000.020.000.020.00-132164.06%
ZS230929C002000002023-09-22 11:50AM EDT200.000.010.000.020.00-110069.53%
ZS230929C002100002023-09-11 10:43AM EDT210.000.020.000.010.00-23275.00%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS230929P000850002023-08-29 10:14AM EDT85.000.180.000.500.00-215205.86%
ZS230929P000900002023-08-29 10:15AM EDT90.000.190.000.080.00-262147.66%
ZS230929P000950002023-08-30 11:49AM EDT95.000.280.000.500.00-23170.31%
ZS230929P001000002023-09-18 9:30AM EDT100.000.050.000.010.00-2796.88%
ZS230929P001050002023-09-22 11:46AM EDT105.000.010.000.01-0.01-50.00%12387.50%
ZS230929P001100002023-09-22 11:50AM EDT110.000.010.000.01-0.06-85.71%1678.13%
ZS230929P001150002023-09-19 3:46PM EDT115.000.010.000.020.00-102771.88%
ZS230929P001200002023-09-22 3:01PM EDT120.000.020.000.02-0.14-87.50%2002760.94%
ZS230929P001250002023-09-22 3:29PM EDT125.000.020.020.04-0.03-60.00%64458.20%
ZS230929P001260002023-09-22 3:05PM EDT126.000.040.020.04-0.01-20.00%111156.25%
ZS230929P001270002023-09-07 10:04AM EDT127.000.190.030.050.00-4955.86%
ZS230929P001280002023-09-22 3:15PM EDT128.000.040.040.06-0.06-60.00%144655.47%
ZS230929P001290002023-09-22 1:02PM EDT129.000.030.050.06-0.11-78.57%4653.91%
ZS230929P001300002023-09-22 1:24PM EDT130.000.040.060.08-0.13-76.47%29853.52%
ZS230929P001310002023-09-21 9:51AM EDT131.000.120.070.090.00-202752.15%
ZS230929P001320002023-09-21 3:10PM EDT132.000.220.090.110.00-11251.76%
ZS230929P001330002023-09-19 10:32AM EDT133.000.180.110.130.00-11150.88%
ZS230929P001340002023-09-22 12:47PM EDT134.000.090.130.15-0.24-72.73%11550.39%
ZS230929P001350002023-09-22 11:50AM EDT135.000.170.160.20-0.32-65.31%62550.59%
ZS230929P001360002023-09-22 3:52PM EDT136.000.220.200.22-0.07-24.14%1352648.93%
ZS230929P001370002023-09-22 3:34PM EDT137.000.190.240.28-0.31-62.00%36848.83%
ZS230929P001380002023-09-22 3:51PM EDT138.000.300.270.34-0.33-52.38%292548.24%
ZS230929P001390002023-09-22 12:30PM EDT139.000.210.330.42-0.51-70.83%181847.85%
ZS230929P001400002023-09-22 3:32PM EDT140.000.460.410.49-0.54-54.00%1251,10846.83%
ZS230929P001410002023-09-22 3:41PM EDT141.000.470.510.59-0.49-51.04%502,06246.24%
ZS230929P001420002023-09-22 3:09PM EDT142.000.560.620.73-0.59-51.30%185646.14%
ZS230929P001430002023-09-22 3:53PM EDT143.000.840.770.85-0.66-44.00%729745.17%
ZS230929P001440002023-09-22 3:13PM EDT144.000.790.941.05-1.16-59.49%319645.24%
ZS230929P001450002023-09-22 3:36PM EDT145.000.981.121.21-1.17-54.42%5513744.14%
ZS230929P001460002023-09-22 3:51PM EDT146.001.401.341.48-1.15-45.10%265044.34%
ZS230929P001470002023-09-22 3:12PM EDT147.001.381.601.80-1.28-48.12%3867444.68%
ZS230929P001480002023-09-22 3:52PM EDT148.001.971.892.19-1.03-34.33%17569345.39%
ZS230929P001490002023-09-22 3:59PM EDT149.002.252.232.32-1.20-34.78%1,47865242.26%
ZS230929P001500002023-09-22 3:59PM EDT150.002.642.592.70-1.41-34.81%40215041.87%
ZS230929P001525002023-09-22 3:58PM EDT152.503.703.703.90-2.16-36.86%31916541.55%
ZS230929P001550002023-09-22 3:48PM EDT155.005.205.055.35-2.17-29.44%12117440.85%
ZS230929P001575002023-09-22 3:23PM EDT157.505.856.857.25-3.20-35.36%1114242.73%
ZS230929P001600002023-09-22 12:20PM EDT160.007.428.809.65-3.74-33.51%1410649.85%
ZS230929P001625002023-09-22 3:56PM EDT162.5010.4110.9511.40-3.47-25.00%105543.75%
ZS230929P001650002023-09-21 3:46PM EDT165.0015.7613.3013.800.00-162747.80%
ZS230929P001675002023-09-21 9:50AM EDT167.5016.2515.4516.200.00-5750.98%
ZS230929P001700002023-09-22 3:32PM EDT170.0017.8018.0019.00+2.10+13.38%9865.04%
ZS230929P001725002023-09-22 3:30PM EDT172.5019.6020.1021.35+5.85+42.55%1066.75%
ZS230929P001750002023-09-20 11:09AM EDT175.0018.9522.7524.900.00-1171.39%
ZS230929P001775002023-09-11 1:33PM EDT177.5013.1024.9026.950.00--058.69%
ZS230929P001800002023-09-14 3:47PM EDT180.0021.1727.1028.800.00--080.91%
ZS230929P001825002023-09-13 11:49AM EDT182.5022.9028.9032.650.00--0120.22%
ZS230929P001875002023-09-11 10:13AM EDT187.5023.7534.4536.650.00---107.13%