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
134.23 +0.78 (+0.58%)
After hours: 05:57PM EST
In The Money
Show:ListStraddle
Strike:145.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221202C001450002022-11-30 3:47PM EST2022-12-023.743.954.20-0.73-16.33%59766172.07%
ZS221209C001450002022-11-30 3:30PM EST2022-12-094.504.805.10-0.48-9.64%3757105.10%
ZS221216C001450002022-11-30 3:56PM EST2022-12-165.705.756.00-0.68-10.66%25434989.21%
ZS221223C001450002022-11-30 12:33PM EST2022-12-234.006.406.75-3.80-48.72%23280.47%
ZS221230C001450002022-11-30 3:57PM EST2022-12-307.157.157.45-3.85-35.00%162575.66%
ZS230120C001450002022-11-30 3:34PM EST2023-01-208.859.259.55-1.55-14.90%8049969.14%
ZS230217C001450002022-11-30 3:58PM EST2023-02-1712.1511.9512.40-1.21-9.06%3894067.00%
ZS230317C001450002022-11-30 12:30PM EST2023-03-1715.4015.3015.80-1.91-11.03%3010869.34%
ZS230519C001450002022-11-25 11:48AM EST2023-05-1923.5019.5020.450.00-53067.25%
ZS230721C001450002022-11-30 12:51PM EST2023-07-2119.5523.7024.65-6.00-23.48%35867.38%
ZS240119C001450002022-11-21 3:01PM EST2024-01-1936.1532.2534.150.00-34766.68%
ZS250117C001450002022-11-08 11:53AM EST2025-01-1739.2343.5046.800.00-101164.83%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221202P001450002022-11-30 9:42AM EST2022-12-0221.1815.3515.85+7.48+54.60%342171.48%
ZS221209P001450002022-11-28 12:26PM EST2022-12-0914.0116.0016.550.00-513102.34%
ZS221216P001450002022-11-30 1:20PM EST2022-12-1623.8017.0017.40+7.40+45.12%523287.13%
ZS221223P001450002022-11-30 10:00AM EST2022-12-2322.0017.4018.20+7.65+53.31%11077.98%
ZS221230P001450002022-11-30 1:42PM EST2022-12-3023.7018.0018.70+5.55+30.58%22072.33%
ZS230120P001450002022-11-30 9:59AM EST2023-01-2024.0019.8020.40+5.80+31.87%11,06764.83%
ZS230217P001450002022-11-30 3:33PM EST2023-02-1723.1022.1522.75+2.55+12.41%38261.85%
ZS230317P001450002022-11-29 12:59PM EST2023-03-1724.6024.9525.600.00-311863.05%
ZS230519P001450002022-11-29 3:51PM EST2023-05-1928.1028.2028.850.00-28359.04%
ZS230721P001450002022-11-30 12:59PM EST2023-07-2136.0531.5532.35+5.20+16.86%322758.51%
ZS240119P001450002022-11-30 11:01AM EST2024-01-1941.4037.2538.30-4.15-9.11%74554.20%
ZS250117P001450002022-11-21 9:30AM EST2025-01-1745.6044.2047.250.00-1250.02%