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
179.90 +1.19 (+0.67%)
After hours: 05:34PM EDT
In The Money
Show:ListStraddle
Strike:185.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS220812C001850002022-08-11 3:54PM EDT2022-08-120.690.430.59-0.86-55.48%80862948.73%
ZS220819C001850002022-08-11 3:57PM EDT2022-08-193.352.823.50-1.00-22.99%8473850.64%
ZS220826C001850002022-08-11 2:34PM EDT2022-08-265.955.156.05-1.05-15.00%235155.15%
ZS220902C001850002022-08-11 3:59PM EDT2022-09-027.156.857.60-1.30-15.38%234255.27%
ZS220909C001850002022-08-11 11:44AM EDT2022-09-0914.5011.1012.30+2.03+16.28%825770.47%
ZS220916C001850002022-08-11 3:59PM EDT2022-09-1612.9512.4513.40-1.25-8.80%4810468.85%
ZS221021C001850002022-08-11 3:59PM EDT2022-10-2117.9016.9517.85-0.78-4.18%1514963.50%
ZS221118C001850002022-08-11 3:06PM EDT2022-11-1820.7520.5521.35+1.45+7.51%93963.40%
ZS230120C001850002022-08-11 10:43AM EDT2023-01-2032.3527.1028.25+3.35+11.55%468263.84%
ZS230217C001850002022-08-08 3:10PM EDT2023-02-1723.9029.3030.600.00-76763.43%
ZS230519C001850002022-08-11 10:01AM EDT2023-05-1940.0935.0038.60+6.93+20.90%2263.32%
ZS230721C001850002022-06-03 10:03AM EDT2023-07-2134.4129.5531.450.00-1149.38%
ZS240119C001850002022-08-11 10:43AM EDT2024-01-1955.0047.1050.75+4.59+9.11%22360.99%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS220812P001850002022-08-11 2:13PM EDT2022-08-125.806.307.50-1.50-20.55%1071164.99%
ZS220819P001850002022-08-11 2:37PM EDT2022-08-198.559.209.75+0.35+4.27%5210350.89%
ZS220826P001850002022-08-11 12:11PM EDT2022-08-2610.0011.1511.95-2.01-16.74%75552.81%
ZS220902P001850002022-08-11 10:30AM EDT2022-09-029.1512.7013.60-34.80-79.18%4153.21%
ZS220909P001850002022-08-11 11:44AM EDT2022-09-0915.0017.0518.40-1.45-8.81%22969.17%
ZS220916P001850002022-08-11 3:09PM EDT2022-09-1618.8518.4019.10+1.25+7.10%7021266.81%
ZS221021P001850002022-08-11 3:29PM EDT2022-10-2122.7522.1023.35+1.00+4.60%312560.46%
ZS221118P001850002022-08-11 3:58PM EDT2022-11-1825.5025.2526.00+1.00+4.08%175159.08%
ZS230120P001850002022-08-11 2:51PM EDT2023-01-2031.2531.2031.60+1.57+5.29%2958158.44%
ZS230217P001850002022-08-11 2:50PM EDT2023-02-1733.1032.5533.55+1.15+3.60%53657.20%
ZS230519P001850002022-07-19 11:48AM EDT2023-05-1951.3036.4039.800.00--155.23%
ZS230721P001850002022-06-08 9:52AM EDT2023-07-2150.7447.8549.600.00-5865.64%
ZS240119P001850002022-04-21 2:10PM EDT2024-01-1937.7071.3073.900.00-268682.96%