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
179.80 +1.09 (+0.61%)
After hours: 05:29PM EDT
In The Money
Show:ListStraddle
Strike:180.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS220812C001800002022-08-11 3:59PM EDT2022-08-121.861.602.00-2.19-54.07%28525148.98%
ZS220819C001800002022-08-11 3:57PM EDT2022-08-195.504.905.65-1.00-15.38%5664452.50%
ZS220826C001800002022-08-11 10:18AM EDT2022-08-2612.557.308.10+3.10+32.80%114655.63%
ZS220902C001800002022-08-11 3:25PM EDT2022-09-029.729.1510.35-0.13-1.32%1510857.85%
ZS220909C001800002022-08-10 3:29PM EDT2022-09-0915.4513.3514.650.00-163371.47%
ZS220916C001800002022-08-11 3:48PM EDT2022-09-1615.4015.0015.85-1.10-6.67%2576270.65%
ZS221021C001800002022-08-11 3:56PM EDT2022-10-2120.3519.7020.55-0.90-4.24%4301,03165.56%
ZS221118C001800002022-08-10 3:32PM EDT2022-11-1824.2622.7523.950.00-514864.35%
ZS230120C001800002022-08-10 1:55PM EDT2023-01-2031.2029.4030.800.00-1459064.79%
ZS230217C001800002022-08-10 9:54AM EDT2023-02-1729.3931.1532.750.00-12963.51%
ZS230721C001800002022-08-11 10:12AM EDT2023-07-2147.0541.3044.40+5.99+14.59%11763.51%
ZS240119C001800002022-08-05 10:38AM EDT2024-01-1941.5749.3552.350.00-119061.23%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS220812P001800002022-08-11 3:59PM EDT2022-08-123.002.943.50-0.20-6.25%6957253.03%
ZS220819P001800002022-08-11 3:18PM EDT2022-08-196.356.156.75+0.37+6.19%7116951.48%
ZS220826P001800002022-08-08 3:03PM EDT2022-08-2615.518.509.450.00-2155.53%
ZS220902P001800002022-08-11 10:30AM EDT2022-09-027.109.9511.00-2.55-26.42%2154.70%
ZS220916P001800002022-08-11 3:56PM EDT2022-09-1615.8515.8016.65+0.80+5.32%5315168.49%
ZS220923P001800002022-08-09 12:55PM EDT2022-09-2326.25--0.00---0.00%
ZS221021P001800002022-08-11 3:45PM EDT2022-10-2120.1520.0520.75+0.50+2.54%422862.35%
ZS221118P001800002022-08-11 3:24PM EDT2022-11-1822.9422.6523.35+1.04+4.75%147859.92%
ZS230120P001800002022-08-11 2:59PM EDT2023-01-2028.8028.4029.15+1.40+5.11%381,14959.21%
ZS230217P001800002022-08-11 11:27AM EDT2023-02-1728.1530.3530.95-1.20-4.09%55858.40%
ZS230721P001800002022-06-08 9:52AM EDT2023-07-2147.7445.0546.200.00-518865.77%
ZS240119P001800002022-08-11 2:23PM EDT2024-01-1944.2342.6045.05-0.57-1.27%429651.03%