Canada markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
128.99-15.51 (-10.73%)
At close: 04:00PM EST
129.20 +0.21 (+0.16%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:155.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221209C001550002022-12-02 3:53PM EST2022-12-090.060.050.06-6.29-99.06%11475059.77%
ZS221216C001550002022-12-02 3:38PM EST2022-12-160.310.360.40-7.36-95.96%8152258.69%
ZS221223C001550002022-12-02 2:59PM EST2022-12-230.580.580.71-7.42-92.75%156054.00%
ZS221230C001550002022-12-02 3:33PM EST2022-12-301.090.861.08-6.91-86.37%254351.93%
ZS230120C001550002022-12-02 3:45PM EST2023-01-202.622.442.60-8.73-76.92%3670052.95%
ZS230217C001550002022-12-02 3:57PM EST2023-02-174.884.805.05-9.12-65.14%711755.37%
ZS230317C001550002022-12-02 12:45PM EST2023-03-178.108.108.45-8.45-51.06%221361.11%
ZS230519C001550002022-11-30 3:54PM EST2023-05-1915.9512.0512.550.00-165660.44%
ZS230721C001550002022-12-02 10:54AM EST2023-07-2118.4716.2016.60-7.18-27.99%213961.73%
ZS240119C001550002022-12-02 1:02PM EST2024-01-1924.7024.7025.90-16.30-39.76%25562.45%
ZS250117C001550002022-11-10 1:50PM EST2025-01-1741.0035.7039.950.00-42062.45%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221209P001550002022-12-02 9:33AM EST2022-12-0926.0625.0526.50+9.11+53.75%1987.79%
ZS221216P001550002022-12-02 2:27PM EST2022-12-1627.4025.9026.60+5.85+27.15%716453.61%
ZS221223P001550002022-12-02 1:10PM EST2022-12-2328.0225.5027.00+6.94+32.92%3260.30%
ZS221230P001550002022-12-01 10:29AM EST2022-12-3022.6025.8527.050.00-101052.93%
ZS230120P001550002022-12-02 3:56PM EST2023-01-2028.0027.4528.15+6.48+30.11%31,58450.00%
ZS230217P001550002022-12-01 3:10PM EST2023-02-1723.3029.5030.050.00-1732950.82%
ZS230317P001550002022-12-02 11:45AM EST2023-03-1733.1032.3532.75+3.30+11.07%230654.20%
ZS230519P001550002022-12-02 11:45AM EST2023-05-1936.0035.4035.90+6.00+20.00%719652.52%
ZS230721P001550002022-12-02 1:02PM EST2023-07-2139.1538.3039.05+2.20+5.95%23252.48%
ZS240119P001550002022-11-15 2:23PM EST2024-01-1939.8043.9545.050.00-23250.03%
ZS250117P001550002022-11-18 9:57AM EST2025-01-1749.7550.1053.050.00-5547.89%