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
180.10 +1.39 (+0.78%)
After hours: 05:01PM EDT
In The Money
Show:ListStraddle
Strike:200.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS220812C002000002022-08-11 12:09PM EDT2022-08-120.060.010.15-0.08-57.14%287274.61%
ZS220819C002000002022-08-11 3:21PM EDT2022-08-190.650.540.69-0.30-31.58%651,17652.49%
ZS220826C002000002022-08-11 12:08PM EDT2022-08-262.461.601.98+0.16+6.96%103153.96%
ZS220902C002000002022-08-11 1:52PM EDT2022-09-023.502.543.45-0.06-1.69%113954.59%
ZS220909C002000002022-08-11 11:49AM EDT2022-09-098.106.057.10+0.60+8.00%111968.77%
ZS220916C002000002022-08-11 3:06PM EDT2022-09-167.687.408.05-0.52-6.34%6543667.52%
ZS220923C002000002022-08-11 10:25AM EDT2022-09-2311.748.308.95+2.09+21.66%6865.85%
ZS221021C002000002022-08-11 3:59PM EDT2022-10-2112.0511.3512.25-0.55-4.37%814062.04%
ZS221118C002000002022-08-11 12:46PM EDT2022-11-1816.1514.5015.20+0.35+2.22%336561.04%
ZS230120C002000002022-08-11 3:07PM EDT2023-01-2021.3521.1521.75-1.00-4.47%181,09461.78%
ZS230217C002000002022-08-11 3:09PM EDT2023-02-1723.8023.3024.45+7.15+42.94%82961.77%
ZS230519C002000002022-08-08 12:32PM EDT2023-05-1925.8028.7532.050.00-1261.26%
ZS230721C002000002022-08-11 10:13AM EDT2023-07-2138.1633.4036.00+11.16+41.33%131161.61%
ZS240119C002000002022-08-11 10:13AM EDT2024-01-1947.9142.1544.30+3.31+7.42%28159.92%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS220819P002000002022-08-11 11:19AM EDT2022-08-1917.1021.0022.45-5.42-24.07%1041662.52%
ZS220826P002000002022-07-20 10:14AM EDT2022-08-2640.9021.6523.750.00-1260.57%
ZS220916P002000002022-08-11 11:15AM EDT2022-09-1625.0027.9529.00-1.77-6.61%412164.92%
ZS221021P002000002022-08-10 11:46AM EDT2022-10-2132.5231.4532.850.00-14458.96%
ZS221118P002000002022-08-10 2:01PM EDT2022-11-1831.6033.7535.20-1.57-4.73%6956.49%
ZS230120P002000002022-08-11 10:47AM EDT2023-01-2036.3039.9040.60-5.05-12.21%42,62156.55%
ZS230217P002000002022-08-11 3:55PM EDT2023-02-1741.5541.3042.45-0.40-0.95%3655.41%
ZS230721P002000002022-08-10 2:39PM EDT2023-07-2148.4048.6550.700.00-17252.50%
ZS240119P002000002022-08-10 11:24AM EDT2024-01-1956.7054.4057.200.00-9551351.30%