UK Markets open in 4 hrs 24 mins

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.08-13.15 (-8.58%)
At close: 04:00PM EDT
140.30 +0.22 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS220520C001300002022-01-05 10:37AM EDT130.00151.25132.80136.50+0.98+0.65%1183,918.75%
ZS220520C001350002021-12-17 4:50PM EDT135.00170.50128.40131.900.00-14193,434.57%
ZS220520C001400002021-12-23 10:31AM EDT140.00182.65123.65126.950.00-183,092.29%
ZS220520C001450002021-12-17 4:50PM EDT145.00161.00118.95122.500.00-112,849.61%
ZS220520C001500002021-12-17 4:50PM EDT150.00156.50114.45118.000.00-13182,655.18%
ZS220520C001550002021-12-02 10:45AM EDT155.00172.25165.65170.450.00--90.00%
ZS220520C001600002021-11-15 11:57AM EDT160.00187.71136.25139.300.00--14,628.91%
ZS220520C001650002021-12-15 3:03PM EDT165.00137.40101.00104.400.00--12,215.33%
ZS220520C001700002021-12-09 10:31AM EDT170.00147.8096.50100.400.00--02,105.86%
ZS220520C001750002021-12-23 10:51AM EDT175.00150.0192.1095.700.00-111,997.17%
ZS220520C001800002021-12-13 1:01AM EDT180.00120.4088.2591.400.00--11,908.59%
ZS220520C001850002021-11-10 7:48AM EDT185.0085.80124.35127.400.00-133,254.88%
ZS220520C001950002021-12-29 12:49PM EDT195.00131.6575.8578.950.00-221,668.31%
ZS220520C002000002021-12-29 12:49PM EDT200.00127.1572.0075.450.00-2231,605.79%
ZS220520C002100002021-12-17 10:41AM EDT210.0094.1064.1068.000.00-121,481.10%
ZS220520C002200002022-01-03 2:28PM EDT220.0090.0557.0060.550.00-1231,371.46%
ZS220520C002300002022-01-04 10:30AM EDT230.0080.0050.5053.650.00-1321,276.95%
ZS220520C002400002021-12-06 4:10PM EDT240.0052.1544.4547.100.00-23261,191.92%
ZS220520C002500002022-01-04 1:18PM EDT250.0047.7138.8041.650.00-6591,120.73%
ZS220520C002600002022-01-05 4:35PM EDT260.0031.5034.2036.55-45.85-59.28%40791,061.08%
ZS220520C002700002022-01-05 4:47PM EDT270.0028.0329.2531.40-8.62-23.52%14072996.73%
ZS220520C002800002022-01-05 4:46PM EDT280.0024.0525.1027.20-8.66-26.48%75184945.31%
ZS220520C002900002022-01-05 4:05PM EDT290.0021.2921.6523.15-7.19-25.25%2970898.78%
ZS220520C003000002022-01-05 4:59PM EDT300.0018.9018.4520.10-4.30-18.53%21396860.60%
ZS220520C003100002022-01-05 4:58PM EDT310.0016.5015.6517.10-2.10-11.29%22139823.39%
ZS220520C003200002022-01-05 4:47PM EDT320.0012.8013.4014.80-6.53-33.78%577795.07%
ZS220520C003300002022-01-05 3:59PM EDT330.0011.5011.3012.60-3.90-25.32%6183766.06%
ZS220520C003400002022-01-05 12:28PM EDT340.0011.489.6511.35-1.87-14.01%1118749.07%
ZS220520C003500002022-01-05 4:44PM EDT350.007.808.159.35-3.65-31.88%34342722.31%
ZS220520C003600002022-01-05 3:14PM EDT360.007.006.608.70-1.40-16.67%9204708.11%
ZS220520C003700002022-01-04 2:21PM EDT370.007.055.607.150.00-485686.52%
ZS220520C003800002022-01-05 1:09PM EDT380.005.705.055.90-2.50-30.49%1297672.27%
ZS220520C003900002021-12-29 10:45AM EDT390.0015.004.205.100.00-310657.62%
ZS220520C004000002022-01-05 4:14PM EDT400.003.803.554.45-0.68-15.18%3124646.09%
ZS220520C004100002021-12-28 10:30AM EDT410.0015.003.204.000.00-168641.70%
ZS220520C004200002022-01-04 11:24AM EDT420.004.002.543.600.00-131630.47%
ZS220520C004300002021-12-23 4:56PM EDT430.0010.222.263.750.00-113637.21%
ZS220520C004400002022-01-04 1:55PM EDT440.002.402.013.950.00-25645.31%
ZS220520C004500002021-12-28 1:45PM EDT450.007.201.733.400.00-150635.55%
ZS220520C004600002021-12-16 4:05PM EDT460.005.551.552.850.00-1018626.07%
ZS220520C004700002022-01-03 11:14AM EDT470.003.001.292.990.00-311631.15%
ZS220520C004800002021-12-06 2:39PM EDT480.002.801.261.760.00-12602.15%
ZS220520C004900002021-12-06 2:11PM EDT490.002.400.961.580.00-12592.97%
ZS220520C005000002022-01-03 1:03PM EDT500.001.660.801.440.00-35588.67%
ZS220520C005200002022-01-05 11:56AM EDT520.000.950.601.41-1.15-54.76%110592.87%
ZS220520C005400002022-01-04 11:56AM EDT540.000.700.451.150.00-343586.52%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS220520P001300002022-01-05 4:29PM EDT130.002.001.742.33+1.27+173.97%130101.47%
ZS220520P001350002021-12-31 12:13PM EDT135.000.961.922.560.00-2475.10%
ZS220520P001400002022-01-04 3:04PM EDT140.001.452.284.300.00-12756.93%
ZS220520P001500002022-01-04 2:52PM EDT150.002.503.104.400.00-10210.00%
ZS220520P001550002021-12-14 1:23PM EDT155.004.003.654.100.00-1210.00%
ZS220520P001600002021-12-15 12:08PM EDT160.003.304.104.550.00-1200.00%
ZS220520P001650002021-12-08 4:14PM EDT165.003.004.505.150.00-100.00%
ZS220520P001700002021-12-23 12:36PM EDT170.003.305.205.800.00-210.00%
ZS220520P001750002021-12-06 1:29PM EDT175.007.004.955.200.00-10140.00%
ZS220520P001800002022-01-05 4:20PM EDT180.007.026.607.30+3.52+100.57%1170.00%
ZS220520P001850002022-01-04 3:10PM EDT185.006.007.508.350.00-360.00%
ZS220520P001900002022-01-05 10:55AM EDT190.006.108.3010.30+0.45+7.96%360.00%
ZS220520P002000002022-01-05 3:39PM EDT200.0010.1010.0011.05+2.00+24.69%42640.00%
ZS220520P002100002022-01-04 11:06AM EDT210.007.2512.4014.700.00-1810.00%
ZS220520P002200002022-01-05 4:20PM EDT220.0016.2614.9517.15+3.21+24.60%72590.00%
ZS220520P002300002022-01-05 3:37PM EDT230.0018.3018.6020.45+8.80+92.63%8310.00%
ZS220520P002400002022-01-05 1:25PM EDT240.0019.5722.4524.25+1.52+8.42%26030.00%
ZS220520P002500002022-01-05 4:59PM EDT250.0027.3526.9027.75+5.30+24.04%2232470.00%
ZS220520P002600002022-01-05 4:27PM EDT260.0033.5530.8033.10+16.80+100.30%2743170.00%
ZS220520P002700002022-01-05 3:50PM EDT270.0036.9136.4038.15+6.81+22.62%192110.00%
ZS220520P002800002022-01-05 3:36PM EDT280.0041.9541.9543.95+9.53+29.40%72,0840.00%
ZS220520P002900002022-01-04 3:15PM EDT290.0043.2148.0550.550.00-51100.00%
ZS220520P003000002022-01-05 4:44PM EDT300.0058.3055.3558.05+8.47+17.00%10980.00%
ZS220520P003100002022-01-04 4:48PM EDT310.0050.8262.2064.400.00-1071960.00%
ZS220520P003200002022-01-04 4:25PM EDT320.0059.5069.9572.800.00-4770.00%
ZS220520P003300002022-01-05 3:32PM EDT330.0077.5077.5580.80+6.88+9.74%11030.00%
ZS220520P003400002021-12-29 3:49PM EDT340.0047.1085.5088.650.00-122650.00%
ZS220520P003600002022-01-05 11:26AM EDT360.0094.29102.70106.30+37.44+65.86%1320.00%
ZS220520P003700002021-12-06 2:55PM EDT370.00109.25112.20115.250.00-11540.00%
ZS220520P003800002021-12-03 1:51PM EDT380.0090.0072.9575.450.00-22000.00%
ZS220520P003900002021-11-01 12:02PM EDT390.0088.1087.0589.950.00-170.00%
ZS220520P004000002021-12-14 1:30PM EDT400.00128.15139.55142.800.00-270.00%
ZS220520P004100002021-11-17 4:41PM EDT410.0077.00114.90118.500.00-10130.00%
ZS220520P004200002021-12-01 10:32AM EDT420.0081.47102.75106.800.00-190.00%
ZS220520P004300002021-12-17 2:46PM EDT430.00134.71168.05171.600.00-3180.00%
ZS220520P004400002021-11-17 4:38PM EDT440.00100.10141.75144.850.00--50.00%
ZS220520P004500002021-12-23 1:36PM EDT450.00133.00187.55191.000.00-110.00%
ZS220520P004600002021-12-03 11:16AM EDT460.00149.00141.50143.800.00-110.00%
ZS220520P004700002021-12-17 2:52PM EDT470.00170.25207.00210.600.00-540.00%
ZS220520P005000002021-12-21 2:35PM EDT500.00187.40236.60240.000.00-230.00%