Canada markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.45-1.40 (-1.04%)
At close: 04:00PM EST
134.26 +0.81 (+0.61%)
After hours: 07:19PM EST
In The Money
Show:ListStraddle
Strike:100.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221202C001000002022-11-14 10:36AM EST2022-12-0236.0032.6034.250.00-27272.85%
ZS221209C001000002022-11-14 10:43AM EST2022-12-0936.8533.1534.600.00-44111.82%
ZS221216C001000002022-11-30 9:44AM EST2022-12-1627.7034.1035.10-7.70-21.75%123105.71%
ZS230120C001000002022-11-29 9:49AM EST2023-01-2039.8536.4537.600.00-215784.74%
ZS230217C001000002022-11-30 3:07PM EST2023-02-1737.1438.3539.45-3.66-8.97%1280.68%
ZS230317C001000002022-11-30 10:27AM EST2023-03-1737.1040.6541.70-9.75-20.81%15615381.29%
ZS230519C001000002022-11-30 10:17AM EST2023-05-1940.6044.1545.50+7.92+24.24%3178.75%
ZS230721C001000002022-11-10 9:54AM EST2023-07-2146.0047.3548.700.00-61077.53%
ZS240119C001000002022-11-30 1:13PM EST2024-01-1948.0054.3555.75-24.50-33.79%3824374.66%
ZS250117C001000002022-11-30 10:37AM EST2025-01-1760.4062.9065.75-7.87-11.53%12970.58%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221202P001000002022-11-30 3:56PM EST2022-12-020.360.330.40+0.15+71.43%822269230.27%
ZS221209P001000002022-11-30 3:26PM EST2022-12-090.640.500.63-0.01-1.54%1842118.75%
ZS221216P001000002022-11-30 3:56PM EST2022-12-161.061.031.11-0.01-0.93%144267103.71%
ZS221223P001000002022-11-30 2:05PM EST2022-12-231.951.361.66+0.55+39.29%62395.07%
ZS221230P001000002022-11-30 3:28PM EST2022-12-302.131.752.06+0.54+33.96%23389.18%
ZS230120P001000002022-11-30 3:54PM EST2023-01-203.002.953.15+0.16+5.63%1971,46679.96%
ZS230217P001000002022-11-30 2:52PM EST2023-02-174.854.404.80+0.40+8.99%811175.16%
ZS230317P001000002022-11-30 3:45PM EST2023-03-176.586.356.50+0.13+2.02%2361,00074.57%
ZS230519P001000002022-11-30 10:24AM EST2023-05-1910.459.159.55+1.35+14.84%28370.96%
ZS230721P001000002022-11-30 3:58PM EST2023-07-2111.6711.5011.850.00-591,59568.26%
ZS240119P001000002022-11-30 3:56PM EST2024-01-1916.6816.2017.10+0.49+3.03%1499063.03%
ZS250117P001000002022-11-30 9:38AM EST2025-01-1724.7021.7023.75+2.58+11.66%11356.45%