UK markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
201.90+5.98 (+3.05%)
At close: 04:00PM EDT
201.99 +0.09 (+0.04%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS240719C000450002024-06-06 3:52PM EDT45.00134.86154.80158.350.00-225690.63%
ZS240719C000500002024-02-05 10:30AM EDT50.00185.300.000.000.00-5350.00%
ZS240719C000550002024-07-09 9:30AM EDT55.00146.75145.20148.750.00-219389.84%
ZS240719C000600002023-09-19 9:42AM EDT60.0098.02114.45115.700.00-1560.00%
ZS240719C000650002023-10-20 9:36AM EDT65.00104.85124.35126.250.00-150.00%
ZS240719C000700002023-11-13 11:48AM EDT70.00110.28142.35145.150.00-154894.48%
ZS240719C000750002023-07-17 1:22PM EDT75.0084.8072.3073.200.00-3200.00%
ZS240719C000800002024-01-05 12:38PM EDT80.00133.09164.45168.000.00-2451,630.62%
ZS240719C000850002023-09-05 2:20PM EDT85.0083.9074.9075.950.00-270.00%
ZS240719C000900002023-08-21 10:36AM EDT90.0063.4573.4574.400.00-1140.00%
ZS240719C000950002024-01-10 4:43PM EDT95.00132.60160.80164.000.00-1421,632.42%
ZS240719C001000002024-06-17 10:43AM EDT100.0082.88100.25103.750.00-317225.00%
ZS240719C001050002024-02-26 3:28PM EDT105.00140.1588.8592.650.00-1180.00%
ZS240719C001100002024-05-30 11:52AM EDT110.0051.9180.4085.000.00-131970.00%
ZS240719C001150002024-07-12 2:15PM EDT115.0087.1985.8588.70+22.41+34.59%129220.70%
ZS240719C001200002024-04-19 12:05PM EDT120.0052.7659.5061.750.00-131830.00%
ZS240719C001250002024-06-10 3:30PM EDT125.0061.0070.8574.450.00-4370.00%
ZS240719C001300002024-07-12 3:07PM EDT130.0072.9071.1073.30+4.60+6.73%2106171.48%
ZS240719C001350002024-07-02 10:05AM EDT135.0062.2565.8068.350.00-193146.09%
ZS240719C001400002024-07-03 10:32AM EDT140.0059.3060.9563.550.00-1150149.80%
ZS240719C001450002024-06-10 1:54PM EDT145.0040.3251.1054.550.00-251050.00%
ZS240719C001500002024-07-12 11:22AM EDT150.0051.8050.4553.35+6.00+13.10%28750.00%
ZS240719C001550002024-07-02 11:37AM EDT155.0041.3045.7548.050.00-45150.00%
ZS240719C001600002024-07-09 2:13PM EDT160.0036.4040.8543.450.00-116095.90%
ZS240719C001650002024-07-12 1:47PM EDT165.0037.2536.1538.45+0.52+1.42%621092.77%
ZS240719C001700002024-07-12 2:15PM EDT170.0032.5530.9033.45+8.20+33.68%1645975.68%
ZS240719C001750002024-07-12 10:02AM EDT175.0026.0026.1528.65-0.50-1.89%443073.54%
ZS240719C001775002024-07-12 10:33AM EDT177.5025.0023.2525.15+4.65+22.85%211874.71%
ZS240719C001800002024-07-12 2:15PM EDT180.0022.6021.0022.60+6.92+44.13%3685867.29%
ZS240719C001825002024-07-10 11:41AM EDT182.5012.2017.6020.150.00-18962.26%
ZS240719C001850002024-07-12 3:10PM EDT185.0018.0715.1517.75+7.47+70.47%2271858.06%
ZS240719C001875002024-07-12 2:54PM EDT187.5015.6013.6015.15+5.25+50.72%1438049.66%
ZS240719C001900002024-07-12 3:18PM EDT190.0012.4012.1512.70+5.45+78.42%2884944.12%
ZS240719C001925002024-07-12 2:33PM EDT192.5010.459.9510.45+4.85+86.61%1716641.33%
ZS240719C001950002024-07-12 3:16PM EDT195.008.727.408.30+3.97+83.58%531,18238.65%
ZS240719C001975002024-07-12 3:59PM EDT197.506.256.006.35+2.95+89.39%10735936.67%
ZS240719C002000002024-07-12 3:52PM EDT200.004.624.454.75+2.37+105.33%2911,39836.23%
ZS240719C002025002024-07-12 3:56PM EDT202.503.223.153.65+1.60+98.77%30428638.12%
ZS240719C002050002024-07-12 3:57PM EDT205.002.242.152.30+1.13+101.80%62546935.01%
ZS240719C002075002024-07-12 3:45PM EDT207.501.331.351.55+0.69+107.81%1346135.28%
ZS240719C002100002024-07-12 3:55PM EDT210.000.980.921.03+0.44+81.48%4781,75035.84%
ZS240719C002125002024-07-12 3:57PM EDT212.500.550.580.72+0.27+96.43%14011137.28%
ZS240719C002150002024-07-12 3:57PM EDT215.000.420.360.50+0.22+110.00%55525038.62%
ZS240719C002175002024-07-12 3:28PM EDT217.500.240.220.41+0.05+26.32%582741.50%
ZS240719C002200002024-07-12 3:47PM EDT220.000.150.090.28+0.08+114.29%29786142.43%
ZS240719C002225002024-07-12 3:02PM EDT222.500.110.090.14-0.09-45.00%83640.92%
ZS240719C002250002024-07-12 1:16PM EDT225.000.080.040.15+0.01+14.29%346345.31%
ZS240719C002300002024-07-11 1:50PM EDT230.000.040.020.200.00-138950.20%
ZS240719C002400002024-07-12 2:58PM EDT240.000.050.010.10+0.01+25.00%252857.81%
ZS240719C002500002024-07-12 12:58PM EDT250.000.010.000.140.00-136971.68%
ZS240719C002600002024-07-05 12:12PM EDT260.000.030.000.200.00-1230386.72%
ZS240719C002700002024-07-05 10:30AM EDT270.000.050.000.070.00-111886.33%
ZS240719C002800002024-06-17 3:48PM EDT280.000.010.000.050.00-120292.97%
ZS240719C002900002024-07-09 1:58PM EDT290.000.030.000.050.00-4228101.56%
ZS240719C003000002024-07-05 11:33AM EDT300.000.030.000.030.00-6245104.69%
ZS240719C003100002024-07-12 3:41PM EDT310.000.010.000.03-0.08-88.89%1018112.50%
ZS240719C003200002024-06-11 12:10PM EDT320.000.060.000.050.00-556125.00%
ZS240719C003300002024-07-12 12:32PM EDT330.000.010.000.020.00-20135121.88%
ZS240719C003400002024-07-12 11:07AM EDT340.000.010.000.010.00-8650121.88%
ZS240719C003500002024-07-09 10:34AM EDT350.000.010.000.200.00-2033168.75%
ZS240719C003600002024-06-14 12:46PM EDT360.000.010.000.500.00-225196.48%
ZS240719C003700002024-07-11 9:46AM EDT370.000.010.000.020.00-8526148.44%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS240719P000450002024-06-28 10:41AM EDT45.000.160.000.010.00-137350.00%
ZS240719P000500002024-06-10 1:21PM EDT50.000.010.000.100.00-142400.00%
ZS240719P000550002023-12-15 10:30AM EDT55.000.050.000.320.00-162425.78%
ZS240719P000600002023-12-26 2:36PM EDT60.000.110.000.320.00-123398.44%
ZS240719P000650002024-02-06 1:34PM EDT65.000.040.010.130.00-17339.06%
ZS240719P000700002023-11-29 3:08PM EDT70.000.200.001.280.00-218427.15%
ZS240719P000750002024-01-03 10:30AM EDT75.000.380.000.500.00-4440348.24%
ZS240719P000800002024-04-16 10:03AM EDT80.000.300.011.770.00-10385399.61%
ZS240719P000850002024-05-03 9:30AM EDT85.000.060.002.140.00-1534388.87%
ZS240719P000900002024-04-19 3:00PM EDT90.000.260.012.040.00-10105362.70%
ZS240719P000950002024-07-10 11:48AM EDT95.000.010.000.040.00-40254203.13%
ZS240719P001000002024-06-05 3:57PM EDT100.000.040.000.500.00-3254253.71%
ZS240719P001050002024-06-14 1:22PM EDT105.000.040.000.500.00-150237.50%
ZS240719P001100002024-07-11 3:41PM EDT110.000.010.000.120.00-3161185.55%
ZS240719P001150002024-07-11 1:30PM EDT115.000.260.000.480.00-2298206.25%
ZS240719P001200002024-07-08 11:35AM EDT120.000.050.000.320.00-18140181.64%
ZS240719P001250002024-07-12 2:14PM EDT125.000.010.000.69-0.03-75.00%1858189.06%
ZS240719P001300002024-07-09 9:35AM EDT130.000.050.000.300.00-896155.08%
ZS240719P001350002024-07-11 10:58AM EDT135.000.050.000.100.00-1199124.61%
ZS240719P001400002024-07-12 11:10AM EDT140.000.010.000.11-0.01-50.00%1975115.63%
ZS240719P001450002024-07-11 1:30PM EDT145.000.310.000.110.00-2719105.47%
ZS240719P001500002024-07-10 10:05AM EDT150.000.070.000.120.00-188396.88%
ZS240719P001550002024-07-12 3:10PM EDT155.000.020.000.17-0.05-71.43%933791.21%
ZS240719P001575002024-06-26 3:48PM EDT157.500.430.000.710.00--5107.81%
ZS240719P001600002024-07-12 12:07PM EDT160.000.010.000.24-0.06-85.71%51,35685.55%
ZS240719P001625002024-07-08 10:01AM EDT162.500.050.000.15-0.09-64.29%1475.39%
ZS240719P001650002024-07-12 12:07PM EDT165.000.030.000.06-0.05-62.50%471,24163.28%
ZS240719P001675002024-07-09 10:37AM EDT167.500.180.000.030.00-2654.69%
ZS240719P001700002024-07-12 9:30AM EDT170.000.020.010.03-0.08-80.00%151,77652.34%
ZS240719P001725002024-07-12 10:24AM EDT172.500.030.010.04-0.22-88.00%104552.34%
ZS240719P001750002024-07-12 12:47PM EDT175.000.120.010.04-0.14-53.85%544048.05%
ZS240719P001775002024-07-12 2:20PM EDT177.500.060.020.25-0.37-86.05%18352.44%
ZS240719P001800002024-07-12 3:59PM EDT180.000.060.050.06-0.18-75.00%10384941.99%
ZS240719P001825002024-07-12 3:12PM EDT182.500.080.080.25-0.33-80.49%14357348.05%
ZS240719P001850002024-07-12 3:15PM EDT185.000.120.100.32-0.55-82.09%15269545.12%
ZS240719P001875002024-07-12 2:19PM EDT187.500.210.190.24-0.79-79.00%4957037.16%
ZS240719P001900002024-07-12 3:59PM EDT190.000.420.320.40-1.00-70.42%2981,04036.04%
ZS240719P001925002024-07-12 3:04PM EDT192.500.530.560.65-2.01-79.13%9016434.94%
ZS240719P001950002024-07-12 3:58PM EDT195.001.000.951.19-2.00-66.67%52839635.94%
ZS240719P001975002024-07-12 3:55PM EDT197.501.501.572.03-2.86-65.60%6417137.55%
ZS240719P002000002024-07-12 3:58PM EDT200.002.472.442.58-3.43-58.14%29828833.55%
ZS240719P002025002024-07-12 3:57PM EDT202.503.653.603.80-4.83-56.96%1497033.77%
ZS240719P002050002024-07-12 3:47PM EDT205.005.605.055.30-5.19-48.10%441933.99%
ZS240719P002075002024-07-12 3:04PM EDT207.506.356.757.35-1.25-16.45%12637.56%
ZS240719P002100002024-07-12 12:33PM EDT210.009.508.709.55-4.20-30.66%837141.33%
ZS240719P002150002024-07-12 2:02PM EDT215.0013.1013.0513.70+0.33+2.58%1140.63%
ZS240719P002200002024-07-02 9:46AM EDT220.0022.1117.7018.550.00-14247.27%
ZS240719P002250002024-07-05 10:04AM EDT225.0022.6922.5523.600.00-1057.72%
ZS240719P002300002024-06-27 1:09PM EDT230.0040.3526.7030.000.00-26857.72%
ZS240719P002400002024-04-19 12:48PM EDT240.0071.6760.6562.650.00-494355.44%
ZS240719P002500002024-04-17 11:20AM EDT250.0076.3070.1073.000.00-11379.96%
ZS240719P002600002024-04-17 3:17PM EDT260.0086.7079.5582.800.00-690399.73%
ZS240719P002700002024-02-29 3:55PM EDT270.0043.8077.2078.600.00-530279.86%
ZS240719P002800002024-02-28 1:04PM EDT280.0052.8585.7089.450.00-451294.34%
ZS240719P002900002024-02-26 2:42PM EDT290.0058.6094.3598.150.00-60294.73%
ZS240719P003100002024-01-11 2:46PM EDT310.0084.5563.1565.850.00--10.00%
ZS240719P003200002024-02-02 1:53PM EDT320.0081.00100.00103.900.00-570.00%
ZS240719P003300002024-01-02 10:30AM EDT330.00114.7092.0096.250.00-100.00%
ZS240719P003500002024-02-21 10:30AM EDT350.00142.60153.00157.050.00--0360.79%
ZS240719P003700002024-05-31 3:26PM EDT370.00201.85175.50180.000.00-30423.68%