UK markets open in 6 hours 54 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.92+5.95 (+3.48%)
At close: 04:00PM EDT
177.60 +0.68 (+0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS240426C001550002024-04-23 3:53PM EDT155.0022.1020.2523.10+8.60+63.70%203126.81%
ZS240426C001575002024-04-19 12:47PM EDT157.5012.1018.7520.600.00-404078.52%
ZS240426C001600002024-04-23 9:32AM EDT160.0013.0015.5517.95+4.60+54.76%15100.05%
ZS240426C001625002024-04-15 3:19PM EDT162.5013.3512.9015.350.00--586.18%
ZS240426C001650002024-04-23 3:53PM EDT165.0012.1511.6012.75+4.85+66.44%213552.34%
ZS240426C001675002024-04-23 2:41PM EDT167.5010.958.8511.00+5.52+101.66%547352.34%
ZS240426C001700002024-04-23 2:15PM EDT170.008.607.508.75+4.70+120.51%4933258.59%
ZS240426C001725002024-04-23 3:33PM EDT172.506.005.405.90+3.50+140.00%12313650.93%
ZS240426C001750002024-04-23 3:30PM EDT175.004.053.954.10+2.50+161.29%23454047.83%
ZS240426C001775002024-04-23 3:56PM EDT177.502.512.562.73+1.50+148.51%14430446.97%
ZS240426C001800002024-04-23 3:49PM EDT180.001.671.601.77+1.07+178.33%43719447.51%
ZS240426C001825002024-04-23 3:54PM EDT182.501.000.971.05+0.66+194.12%23516947.17%
ZS240426C001850002024-04-23 3:59PM EDT185.000.550.540.65+0.35+175.00%19842748.68%
ZS240426C001875002024-04-23 3:40PM EDT187.500.340.290.37+0.19+126.67%3142349.27%
ZS240426C001900002024-04-23 3:46PM EDT190.000.190.150.20+0.09+90.00%22648649.71%
ZS240426C001925002024-04-22 9:41AM EDT192.500.140.050.330.00-512156.15%
ZS240426C001950002024-04-23 2:21PM EDT195.000.080.020.10+0.04+100.00%3019951.56%
ZS240426C001975002024-04-23 11:29AM EDT197.500.050.010.03+0.01+25.00%12552.34%
ZS240426C002000002024-04-23 10:25AM EDT200.000.030.000.05+0.01+50.00%626556.25%
ZS240426C002025002024-04-22 9:30AM EDT202.500.040.000.030.00-1557.81%
ZS240426C002050002024-04-23 1:57PM EDT205.000.030.000.03+0.02+200.00%338162.50%
ZS240426C002075002024-04-22 11:17AM EDT207.500.020.000.040.00-24668.75%
ZS240426C002100002024-04-22 9:30AM EDT210.000.020.000.280.00-42594.53%
ZS240426C002150002024-04-23 1:43PM EDT215.000.010.000.010.00-127971.88%
ZS240426C002200002024-04-23 2:22PM EDT220.000.050.000.40-0.13-72.22%342121.88%
ZS240426C002250002024-04-10 11:02AM EDT225.000.250.000.760.00-133147.27%
ZS240426C002300002024-04-18 3:42PM EDT230.000.010.000.560.00-326150.00%
ZS240426C002350002024-04-02 12:50PM EDT235.000.380.000.560.00-55159.96%
ZS240426C002400002024-04-09 10:52AM EDT240.000.070.000.160.00-112142.19%
ZS240426C002450002024-03-27 12:03PM EDT245.000.270.000.590.00-47180.27%
ZS240426C002500002024-04-02 3:16PM EDT250.000.040.000.600.00-415189.84%
ZS240426C002550002024-03-18 3:46PM EDT255.000.530.000.330.00-1101182.23%
ZS240426C002650002024-03-15 9:53AM EDT265.000.490.000.470.00-43208.20%
ZS240426C002700002024-03-14 12:50PM EDT270.000.390.000.470.00-22216.02%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS240426P001250002024-04-12 10:36AM EDT125.000.470.000.560.00-11199.41%
ZS240426P001300002024-04-12 10:38AM EDT130.000.010.000.560.00-21179.88%
ZS240426P001350002024-04-19 1:54PM EDT135.000.020.000.570.00-1114161.33%
ZS240426P001400002024-04-22 11:38AM EDT140.000.030.000.250.00-139124.61%
ZS240426P001450002024-04-23 12:32PM EDT145.000.010.000.01-0.23-95.83%72675.00%
ZS240426P001500002024-04-23 3:02PM EDT150.000.020.020.03-0.02-50.00%17213774.22%
ZS240426P001525002024-04-22 10:33AM EDT152.500.240.010.030.00-71065.63%
ZS240426P001550002024-04-23 11:29AM EDT155.000.050.020.09-0.07-58.33%1728067.58%
ZS240426P001575002024-04-23 2:03PM EDT157.500.050.020.28-0.19-79.17%84170.90%
ZS240426P001600002024-04-23 3:11PM EDT160.000.050.030.20-0.35-87.50%7627559.96%
ZS240426P001625002024-04-23 3:53PM EDT162.500.110.070.33-0.56-83.58%912058.01%
ZS240426P001650002024-04-23 3:59PM EDT165.000.210.180.21-0.94-81.74%14633650.10%
ZS240426P001675002024-04-23 3:53PM EDT167.500.340.300.39-1.48-81.32%5413148.58%
ZS240426P001700002024-04-23 3:04PM EDT170.000.680.660.70-2.08-75.36%7528747.17%
ZS240426P001725002024-04-23 3:59PM EDT172.501.131.111.25-2.60-69.71%38716646.66%
ZS240426P001750002024-04-23 3:59PM EDT175.002.021.891.97-3.98-66.33%55643444.43%
ZS240426P001775002024-04-23 3:48PM EDT177.502.913.053.20-4.19-59.01%737345.26%
ZS240426P001800002024-04-23 3:40PM EDT180.004.254.554.70-5.49-56.37%16810345.00%
ZS240426P001825002024-04-23 12:31PM EDT182.506.336.256.70-4.99-44.08%72248.56%
ZS240426P001850002024-04-23 1:50PM EDT185.007.907.809.75-6.50-45.14%2319370.80%
ZS240426P001875002024-04-22 1:38PM EDT187.5017.4010.5511.500.00-51851.81%
ZS240426P001900002024-04-23 12:59PM EDT190.0013.3012.7013.80-5.39-28.84%35268.85%
ZS240426P001925002024-04-19 10:27AM EDT192.5022.6814.6016.500.00-30083.20%
ZS240426P001950002024-04-19 12:30PM EDT195.0027.0017.6518.850.00-14561.52%
ZS240426P002000002024-04-17 3:30PM EDT200.0025.4621.9524.300.00-151060.55%
ZS240426P002025002024-04-18 1:23PM EDT202.5027.0024.1527.300.00--078.13%
ZS240426P002050002024-04-16 11:43AM EDT205.0028.5027.2029.650.00-2098.14%
ZS240426P002100002024-04-17 3:17PM EDT210.0034.6631.4534.350.00-100149.22%
ZS240426P002150002024-03-26 1:50PM EDT215.0021.7736.5539.350.00-10163.43%
ZS240426P002200002024-04-16 12:28PM EDT220.0044.4842.2544.750.00-10138.87%
ZS240426P002250002024-03-14 9:44AM EDT225.0026.4741.9045.600.00-400.00%
ZS240426P002300002024-04-01 12:45PM EDT230.0038.8651.9554.250.00-30107.03%
ZS240426P002350002024-03-19 11:04AM EDT235.0043.5060.2563.750.00-10292.77%
ZS240426P002500002024-04-02 3:53PM EDT250.0061.5071.6574.800.00--0170.90%