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
180.47 +1.76 (+0.98%)
After hours: 05:03PM EDT
In The Money
Show:ListStraddle
Strike:175.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS220812C001750002022-08-11 2:06PM EDT2022-08-125.854.455.35-1.15-16.43%3086350.59%
ZS220819C001750002022-08-11 2:53PM EDT2022-08-197.877.508.60-1.73-18.02%391,77554.30%
ZS220826C001750002022-08-11 3:57PM EDT2022-08-2610.869.8510.90-1.94-15.16%179256.82%
ZS220902C001750002022-08-11 10:22AM EDT2022-09-0218.0011.6512.75+7.35+69.01%59857.86%
ZS220909C001750002022-08-11 10:46AM EDT2022-09-0921.9016.0017.15+5.27+31.69%410672.53%
ZS220916C001750002022-08-11 12:57PM EDT2022-09-1617.7817.2018.40-1.72-8.82%6341170.83%
ZS221021C001750002022-08-11 2:02PM EDT2022-10-2123.5422.1023.05-0.28-1.18%38366.19%
ZS221118C001750002022-08-11 10:10AM EDT2022-11-1830.2025.0526.50+13.45+80.30%19264.95%
ZS230120C001750002022-08-11 1:24PM EDT2023-01-2034.2531.5033.00+4.86+16.54%315264.89%
ZS230217C001750002022-08-10 2:25PM EDT2023-02-1736.1533.7035.250.00-15264.42%
ZS230519C001750002022-08-10 10:06AM EDT2023-05-1939.8739.7542.900.00-1064.44%
ZS230721C001750002022-08-10 10:16AM EDT2023-07-2140.3043.3546.650.00-13363.86%
ZS240119C001750002022-08-08 9:47AM EDT2024-01-1948.6052.2554.750.00-14862.31%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS220812P001750002022-08-11 3:58PM EDT2022-08-120.980.991.30-0.45-31.47%75818553.03%
ZS220819P001750002022-08-11 3:59PM EDT2022-08-194.304.054.50+0.32+8.04%42236153.69%
ZS220826P001750002022-08-11 1:52PM EDT2022-08-265.676.156.70-2.16-27.59%121455.18%
ZS220902P001750002022-08-11 12:47PM EDT2022-09-026.987.808.70-0.52-6.93%5556.49%
ZS220916P001750002022-08-11 3:49PM EDT2022-09-1613.7013.3513.95+0.83+6.45%2311868.85%
ZS221021P001750002022-08-11 3:16PM EDT2022-10-2117.8517.4018.40-7.35-29.17%352563.08%
ZS221118P001750002022-08-11 3:27PM EDT2022-11-1820.5520.2521.10+0.95+4.85%96461.15%
ZS230120P001750002022-08-11 2:40PM EDT2023-01-2025.7525.9026.60+0.25+0.98%521,04359.94%
ZS230217P001750002022-08-11 2:50PM EDT2023-02-1727.9027.1528.80+0.95+3.53%113858.83%
ZS230721P001750002022-08-11 10:32AM EDT2023-07-2133.1034.8036.20-1.90-5.43%5051055.08%
ZS240119P001750002022-08-10 10:08AM EDT2024-01-1942.5740.0043.000.00-11251.96%