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
134.60 +1.15 (+0.86%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:180.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221202C001800002022-11-30 3:21PM EST2022-12-020.200.090.29-0.06-23.08%72135201.17%
ZS221209C001800002022-11-29 12:02PM EST2022-12-090.540.070.410.00-1898.44%
ZS221216C001800002022-11-30 3:51PM EST2022-12-160.540.510.59-0.36-40.00%549185.74%
ZS221223C001800002022-11-30 3:14PM EST2022-12-230.730.701.02-1.27-63.50%72178.61%
ZS221230C001800002022-11-29 9:49AM EST2022-12-301.480.971.310.00-11573.49%
ZS230120C001800002022-11-30 3:32PM EST2023-01-201.921.912.16-0.52-21.31%331,74165.60%
ZS230217C001800002022-11-30 12:02PM EST2023-02-172.323.353.55-1.88-44.76%7514662.04%
ZS230317C001800002022-11-30 3:16PM EST2023-03-175.505.606.05-1.30-19.12%448864.49%
ZS230519C001800002022-11-30 12:16PM EST2023-05-196.908.809.40-3.25-32.02%4913461.87%
ZS230721C001800002022-11-29 1:56PM EST2023-07-2113.7512.6013.200.00-81,12562.61%
ZS240119C001800002022-11-30 9:53AM EST2024-01-1918.4520.8022.20-11.31-38.00%321662.48%
ZS250117C001800002022-11-30 11:03AM EST2025-01-1729.9132.4035.85-7.29-19.60%41461.87%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221202P001800002022-11-04 8:49AM EST2022-12-0256.3345.9547.700.00-22213.48%
ZS221216P001800002022-11-29 1:26PM EST2022-12-1646.7446.4047.300.00-31276.66%
ZS221223P001800002022-11-17 9:54AM EST2022-12-2343.2046.2548.150.00-1374.02%
ZS230120P001800002022-11-23 10:50AM EST2023-01-2043.3547.5048.350.00-22,18759.06%
ZS230217P001800002022-10-14 1:16PM EST2023-02-1749.5042.8044.550.00-91100.00%
ZS230317P001800002022-11-30 1:00PM EST2023-03-1758.1550.2051.00-5.25-8.28%125156.34%
ZS230519P001800002022-11-04 1:27PM EST2023-05-1964.8552.1053.400.00-156952.48%
ZS230721P001800002022-11-30 2:10PM EST2023-07-2158.3554.8555.70+4.95+9.27%237651.87%
ZS240119P001800002022-11-28 2:30PM EST2024-01-1960.0060.2061.600.00-1663250.93%
ZS250117P001800002022-10-11 1:29PM EST2025-01-1762.4569.3570.450.00-25548.75%