Canada Markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
178.71-1.70 (-0.94%)
At close: 04:00PM EDT
179.90 +1.19 (+0.67%)
After hours: 05:34PM EDT
In The Money
Show:ListStraddle
Strike:140.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS220812C001400002022-08-05 1:55PM EDT2022-08-1223.2938.9540.550.00-115237.31%
ZS220819C001400002022-08-10 1:51PM EDT2022-08-1941.4039.1540.60+21.05+103.44%144115.14%
ZS220826C001400002022-08-10 10:38AM EDT2022-08-2636.8039.4541.45+19.30+110.29%1396.24%
ZS220902C001400002022-08-03 1:33PM EDT2022-09-0228.0040.0542.000.00-12087.43%
ZS220909C001400002022-08-05 12:39PM EDT2022-09-0928.0742.0043.450.00--392.33%
ZS220916C001400002022-08-10 3:58PM EDT2022-09-1644.2643.1044.20+11.69+35.89%11,09990.01%
ZS221021C001400002022-08-10 9:31AM EDT2022-10-2141.9046.0547.10+12.75+43.74%1678.75%
ZS221118C001400002022-08-10 2:48PM EDT2022-11-1850.7048.2049.75+21.40+73.04%-375.98%
ZS230120C001400002022-08-08 9:49AM EDT2023-01-2048.0053.2054.900.00-122973.87%
ZS230721C001400002022-08-08 9:57AM EDT2023-07-2160.0063.2065.300.00--3369.75%
ZS240119C001400002022-08-08 11:32AM EDT2024-01-1965.4070.0072.950.00-52967.21%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS220812P001400002022-08-11 2:40PM EDT2022-08-120.020.010.02-0.08-80.00%9559121.88%
ZS220819P001400002022-08-11 12:14PM EDT2022-08-190.120.060.12-0.90-88.24%1,82543871.09%
ZS220826P001400002022-08-10 10:20AM EDT2022-08-260.900.120.76-0.87-49.15%13169.39%
ZS220902P001400002022-08-11 12:47PM EDT2022-09-020.910.921.26-3.40-78.89%42670.80%
ZS220909P001400002022-08-11 10:11AM EDT2022-09-092.352.593.05-2.40-50.53%12281.57%
ZS220916P001400002022-08-11 2:15PM EDT2022-09-163.503.503.65-2.45-41.18%121,18479.70%
ZS220923P001400002022-08-10 1:35PM EDT2022-09-233.853.904.25-1.65-30.00%-476.66%
ZS221021P001400002022-08-11 12:27PM EDT2022-10-215.705.856.30-3.70-39.36%38070.25%
ZS221118P001400002022-08-11 2:23PM EDT2022-11-187.957.958.30-1.75-18.04%63767.85%
ZS230120P001400002022-08-11 2:09PM EDT2023-01-2012.1012.0012.45-3.95-24.61%3150565.17%
ZS230217P001400002022-08-10 11:25AM EDT2023-02-1714.1013.4013.90-3.55-20.11%21163.91%
ZS230721P001400002022-07-27 3:45PM EDT2023-07-2128.6019.5020.650.00--14659.67%
ZS240119P001400002022-08-08 3:14PM EDT2024-01-1927.6524.6525.900.00--3156.06%