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
134.85 +1.40 (+1.05%)
After hours: 07:06PM EST
In The Money
Show:ListStraddle
Strike:150.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221202C001500002022-11-30 3:56PM EST2022-12-022.902.702.99-0.15-4.92%517247209.23%
ZS221209C001500002022-11-30 3:59PM EST2022-12-093.503.403.60-0.45-11.39%249176108.23%
ZS221216C001500002022-11-30 2:59PM EST2022-12-163.654.304.60-1.15-23.96%31560191.14%
ZS221223C001500002022-11-28 12:09PM EST2022-12-236.554.905.250.00-214181.30%
ZS221230C001500002022-11-30 3:52PM EST2022-12-305.535.505.85-1.67-23.19%554575.54%
ZS230120C001500002022-11-30 3:37PM EST2023-01-207.207.607.85-1.55-17.71%2652,65168.99%
ZS230217C001500002022-11-30 3:54PM EST2023-02-1710.3510.1510.60-1.90-15.51%529066.53%
ZS230317C001500002022-11-30 11:59AM EST2023-03-1710.2813.2513.80-4.72-31.47%417268.27%
ZS230519C001500002022-11-30 3:11PM EST2023-05-1917.0517.5518.15-3.95-18.81%287566.11%
ZS230721C001500002022-11-30 12:49PM EST2023-07-2117.8521.6022.75-5.65-24.04%1416166.64%
ZS240119C001500002022-11-29 12:59PM EST2024-01-1933.4530.5032.000.00-418866.04%
ZS250117C001500002022-11-22 9:50AM EST2025-01-1747.0041.8045.500.00-11964.75%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221202P001500002022-11-29 1:06PM EST2022-12-0218.4219.2019.550.00-153208.59%
ZS221209P001500002022-11-29 2:03PM EST2022-12-0918.3019.7020.250.00-115107.18%
ZS221216P001500002022-11-30 9:39AM EST2022-12-1627.7320.4520.90+7.23+35.27%236187.79%
ZS221223P001500002022-11-23 2:13PM EST2022-12-2317.7320.7521.700.00-2277.94%
ZS221230P001500002022-11-23 9:58AM EST2022-12-3020.1021.4022.100.00-2372.11%
ZS230120P001500002022-11-30 9:39AM EST2023-01-2029.9023.2023.60+6.70+28.88%41,49864.33%
ZS230217P001500002022-11-28 11:38AM EST2023-02-1723.8525.3526.050.00-115761.45%
ZS230317P001500002022-11-28 12:56PM EST2023-03-1726.9527.8528.800.00-111662.14%
ZS230519P001500002022-11-30 1:02PM EST2023-05-1936.3531.1531.85+5.55+18.02%406258.13%
ZS230721P001500002022-11-30 12:55PM EST2023-07-2139.4434.4535.05+5.54+16.34%2282,24257.31%
ZS240119P001500002022-11-30 2:34PM EST2024-01-1942.0040.2041.30+3.00+7.69%52753.53%
ZS250117P001500002022-11-18 9:57AM EST2025-01-1746.8547.2549.650.00-5650.66%