Canada markets close in 14 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
117.01-2.52 (-2.11%)
As of 03:45PM EST. Market open.
In The Money
Show:ListStraddle
Strike:120.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221209C001200002022-12-09 3:21PM EST2022-12-090.010.000.02-1.23-99.19%40570825.78%
ZS221216C001200002022-12-09 3:28PM EST2022-12-163.493.403.60-1.31-27.29%30898769.31%
ZS221223C001200002022-12-09 3:14PM EST2022-12-234.654.454.65-1.04-18.28%188661.87%
ZS221230C001200002022-12-09 3:21PM EST2022-12-305.505.405.60-0.85-13.39%214359.42%
ZS230106C001200002022-12-09 10:46AM EST2023-01-067.526.406.65-0.06-0.79%65859.58%
ZS230120C001200002022-12-09 3:09PM EST2023-01-208.608.458.65-1.40-14.00%871,96361.57%
ZS230217C001200002022-12-09 2:30PM EST2023-02-1712.0511.7011.95-0.95-7.31%95263.83%
ZS230317C001200002022-12-09 2:07PM EST2023-03-1715.7015.3015.55-1.00-5.99%1816768.92%
ZS230519C001200002022-12-09 12:07PM EST2023-05-1920.4519.4519.80-0.50-2.39%37967.51%
ZS230721C001200002022-12-08 1:29PM EST2023-07-2124.3523.4524.050.00-15368.76%
ZS240119C001200002022-12-09 11:49AM EST2024-01-1932.7031.0532.00+0.60+1.87%72567.50%
ZS250117C001200002022-12-07 1:40PM EST2025-01-1740.2040.7543.200.00-42165.64%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221209P001200002022-12-09 3:28PM EST2022-12-092.822.582.95+0.82+41.00%1657680.00%
ZS221216P001200002022-12-09 3:28PM EST2022-12-166.216.106.30+0.51+8.95%991,02665.04%
ZS221223P001200002022-12-09 10:25AM EST2022-12-236.487.007.30-0.67-9.37%19757.72%
ZS221230P001200002022-12-09 11:25AM EST2022-12-307.377.858.10-0.03-0.41%2215354.92%
ZS230106P001200002022-12-08 2:58PM EST2023-01-068.858.809.050.00-265055.09%
ZS230113P001200002022-12-08 2:58PM EST2023-01-139.859.8510.300.00-61957.31%
ZS230120P001200002022-12-09 3:12PM EST2023-01-2010.6910.6010.80+0.49+4.80%1162,79556.35%
ZS230217P001200002022-12-09 12:20PM EST2023-02-1713.1013.5013.70+0.10+0.77%1318957.93%
ZS230317P001200002022-12-09 2:39PM EST2023-03-1716.5516.7016.95+0.37+2.29%437062.35%
ZS230519P001200002022-12-09 1:16PM EST2023-05-1919.9519.9520.15+0.07+0.35%55659.19%
ZS230721P001200002022-12-08 12:06PM EST2023-07-2123.1523.0523.550.00-173659.20%
ZS240119P001200002022-12-08 11:16AM EST2024-01-1928.7028.4528.850.00-1224655.13%
ZS250117P001200002022-12-07 9:49AM EST2025-01-1735.9834.8035.750.00-2750.25%