UK Markets close in 1 hr 7 mins

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.38+4.69 (+2.96%)
As of 10:23AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS221021C000650002022-07-18 9:59AM EDT65.0089.90114.65116.400.00--1492.87%
ZS221021C000800002022-08-10 9:56AM EDT80.0096.25100.05101.80+23.25+31.85%11406.62%
ZS221021C000900002022-07-15 2:30PM EDT90.0062.5890.2592.000.00--1358.85%
ZS221021C001100002022-07-15 3:17PM EDT110.0046.3371.6573.100.00--3286.40%
ZS221021C001150002022-08-08 9:43AM EDT115.0057.6267.2068.800.00--1272.74%
ZS221021C001300002022-08-05 12:42PM EDT130.0039.6054.1555.550.00--2233.30%
ZS221021C001350002022-08-09 12:16PM EDT135.0036.0449.8551.400.00-13221.66%
ZS221021C001400002022-08-10 9:31AM EDT140.0041.9046.0547.10+12.75+43.74%16211.19%
ZS221021C001450002022-07-27 11:42AM EDT145.0019.8042.1043.550.00--5202.58%
ZS221021C001500002022-08-11 2:33PM EDT150.0038.8038.6039.75+12.30+46.42%3061,115194.32%
ZS221021C001550002022-08-11 12:22PM EDT155.0036.9434.9036.05+9.82+36.21%146185.42%
ZS221021C001600002022-08-10 1:03PM EDT160.0032.0031.6032.75+11.17+53.62%3164178.58%
ZS221021C001650002022-08-11 11:00AM EDT165.0033.4328.9029.60+10.01+42.74%5107173.44%
ZS221021C001700002022-08-11 1:52PM EDT170.0026.7625.7526.50+10.96+69.37%4180166.55%
ZS221021C001750002022-08-11 2:02PM EDT175.0023.5423.1023.70+9.64+69.35%383161.38%
ZS221021C001800002022-08-11 2:33PM EDT180.0020.5020.7021.00+8.30+68.03%3721,031156.54%
ZS221021C001850002022-08-11 2:06PM EDT185.0018.4018.3018.75+7.75+72.77%10149152.30%
ZS221021C001900002022-08-11 2:00PM EDT190.0016.3516.1016.50+6.80+71.20%16163147.89%
ZS221021C001950002022-08-11 2:21PM EDT195.0013.9014.0514.40+6.25+81.70%749143.58%
ZS221021C002000002022-08-11 11:33AM EDT200.0014.1512.4012.70+7.10+100.71%3140140.87%
ZS221021C002100002022-08-11 1:35PM EDT210.009.809.259.65+1.98+25.32%1055134.66%
ZS221021C002200002022-08-11 11:37AM EDT220.008.106.807.25+4.15+105.06%989129.66%
ZS221021C002300002022-08-11 1:41PM EDT230.005.755.155.50+2.25+64.29%8102126.94%
ZS221021C002400002022-08-11 12:23PM EDT240.004.203.754.10+2.19+108.96%10201123.89%
ZS221021C002500002022-08-11 10:48AM EDT250.003.652.723.10+2.14+141.72%2107121.80%
ZS221021C002600002022-08-11 12:16PM EDT260.002.282.082.39+1.18+107.27%7163121.19%
ZS221021C002700002022-08-10 3:49PM EDT270.001.601.501.79+0.61+61.62%1176119.65%
ZS221021C002800002022-08-02 1:15PM EDT280.000.761.111.400.00-4113119.24%
ZS221021C002900002022-08-02 1:17PM EDT290.000.540.801.140.00-8456119.19%
ZS221021C003000002022-08-11 12:27PM EDT300.000.880.641.12+0.58+193.33%1106122.46%
ZS221021C003100002022-08-11 12:04PM EDT310.000.660.420.70+0.31+88.57%298118.56%
ZS221021C003200002022-08-11 12:06PM EDT320.000.480.160.59+0.18+60.00%233116.11%
ZS221021C003300002022-08-11 12:07PM EDT330.000.360.110.48+0.36-243116.60%
ZS221021C003400002022-07-14 11:49AM EDT340.000.290.010.730.00--11124.41%
ZS221021C003500002022-08-09 2:57PM EDT350.000.200.030.730.00-128128.81%
ZS221021C003700002022-08-03 10:01AM EDT370.000.110.000.730.00-2256135.74%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS221021P000650002022-08-11 9:30AM EDT65.000.280.000.75-0.04-12.50%643171.29%
ZS221021P000700002022-08-10 11:52AM EDT70.000.400.100.85-0.70-63.64%248164.75%
ZS221021P000750002022-08-03 9:51AM EDT75.000.800.450.750.00-713158.79%
ZS221021P000800002022-08-10 10:39AM EDT80.000.590.120.82-0.51-46.36%41,270140.92%
ZS221021P000900002022-08-10 3:37PM EDT90.000.850.291.18-2.05-70.69%-7130.27%
ZS221021P000950002022-07-18 3:39PM EDT95.003.200.371.330.00--13123.54%
ZS221021P001000002022-08-09 11:20AM EDT100.002.110.001.600.00-156112.11%
ZS221021P001050002022-08-09 3:46PM EDT105.002.330.381.790.00-20125109.57%
ZS221021P001100002022-08-11 2:14PM EDT110.001.901.822.01-1.20-38.71%156115.21%
ZS221021P001150002022-08-09 9:30AM EDT115.003.402.172.490.00-1145110.99%
ZS221021P001200002022-08-11 10:00AM EDT120.002.512.782.98-1.94-43.60%3397107.59%
ZS221021P001250002022-08-11 12:15PM EDT125.003.303.503.65-1.70-34.00%2131104.66%
ZS221021P001300002022-08-11 2:31PM EDT130.004.154.204.35-2.50-37.59%881,476100.64%
ZS221021P001350002022-08-10 12:42PM EDT135.005.165.055.25-2.74-34.68%519897.14%
ZS221021P001400002022-08-11 12:27PM EDT140.005.705.856.30-3.70-39.36%38092.96%
ZS221021P001450002022-08-11 2:29PM EDT145.007.207.157.45-5.05-41.22%109489.84%
ZS221021P001500002022-08-11 12:50PM EDT150.007.858.358.70-4.73-37.60%38285.50%
ZS221021P001550002022-08-11 2:29PM EDT155.009.909.7510.15-4.90-33.11%610981.21%
ZS221021P001600002022-08-11 2:37PM EDT160.0011.5011.3511.70-5.35-31.75%1942,05776.50%
ZS221021P001650002022-08-11 12:50PM EDT165.0012.4513.2513.50-7.10-36.32%1545171.89%
ZS221021P001700002022-08-11 2:02PM EDT170.0015.0515.2015.50-7.25-32.51%57266.27%
ZS221021P001750002022-08-11 2:23PM EDT175.0017.5517.3517.65-7.65-30.36%142559.50%
ZS221021P001800002022-08-11 1:41PM EDT180.0019.0019.7020.10-6.35-25.05%112851.11%
ZS221021P001850002022-08-11 2:23PM EDT185.0022.5522.2522.80-10.36-31.48%132540.65%
ZS221021P001900002022-08-11 1:41PM EDT190.0024.3025.1025.70-17.90-42.42%21210.00%
ZS221021P001950002022-08-11 1:41PM EDT195.0027.2027.9528.60+27.20-10900.00%
ZS221021P002000002022-08-10 11:46AM EDT200.0032.5231.1532.00-11.48-26.09%1440.00%
ZS221021P002100002022-07-20 10:58AM EDT210.0052.0538.1538.800.00--730.00%
ZS221021P002200002022-08-03 12:46PM EDT220.0059.5045.6546.550.00-14460.00%
ZS221021P002300002022-08-03 3:53PM EDT230.0067.0353.8554.950.00--2210.00%
ZS221021P002500002022-07-18 10:34AM EDT250.0095.6571.7072.750.00--500.00%