UK markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.82+8.06 (+4.95%)
At close: 04:00PM EDT
171.50 +0.68 (+0.40%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS221118C000700002022-05-16 11:28AM EDT70.0076.9080.2583.400.00--30.00%
ZS221118C000900002022-05-16 10:32AM EDT90.0064.8563.9566.450.00--50.00%
ZS221118C001300002022-06-03 11:16AM EDT130.0042.5751.6053.850.00-1273.72%
ZS221118C001350002022-06-13 12:26PM EDT135.0031.3048.4050.550.00-1073.29%
ZS221118C001450002022-05-31 3:30PM EDT145.0033.1341.6544.700.00-1271.85%
ZS221118C001500002022-06-08 11:19AM EDT150.0039.4538.6540.850.00-111169.90%
ZS221118C001550002022-06-17 3:20PM EDT155.0022.2435.8037.750.00-11068.87%
ZS221118C001600002022-06-24 9:58AM EDT160.0033.7233.8535.10+5.80+20.77%13469.20%
ZS221118C001650002022-06-13 3:30PM EDT165.0017.7531.2532.500.00-8668.45%
ZS221118C001700002022-06-23 1:21PM EDT170.0023.1028.8030.050.00-1467.76%
ZS221118C001750002022-06-24 10:49AM EDT175.0026.6826.4527.60+3.88+17.02%15566.89%
ZS221118C001800002022-06-24 1:08PM EDT180.0023.1024.2025.20+3.90+20.31%21465.92%
ZS221118C001850002022-06-24 2:44PM EDT185.0022.1522.2023.30+4.65+26.57%32065.54%
ZS221118C001900002022-06-22 1:53PM EDT190.0013.5020.3021.350.00-112764.94%
ZS221118C001950002022-06-23 12:34PM EDT195.0014.8518.5019.450.00-1564.24%
ZS221118C002000002022-06-23 12:15PM EDT200.0013.4016.8517.750.00-32363.68%
ZS221118C002100002022-06-24 10:02AM EDT210.0014.1613.9014.80+5.16+57.33%19062.76%
ZS221118C002200002022-06-22 12:21PM EDT220.006.9511.4512.250.00-11,22561.97%
ZS221118C002300002022-06-23 3:54PM EDT230.008.059.3010.600.00-54461.83%
ZS221118C002400002022-06-24 10:40AM EDT240.008.207.658.55+4.35+112.99%24961.01%
ZS221118C002500002022-06-23 3:39PM EDT250.005.406.156.900.00-10610760.14%
ZS221118C002600002022-06-24 10:17AM EDT260.005.304.955.70+2.46+86.62%137359.70%
ZS221118C002700002022-06-10 10:20AM EDT270.003.153.904.650.00-11259.08%
ZS221118C002800002022-06-06 11:16AM EDT280.002.533.153.750.00-111458.64%
ZS221118C002900002022-06-10 10:48AM EDT290.002.022.533.200.00-32958.68%
ZS221118C003000002022-05-06 12:18PM EDT300.004.751.742.050.00-121355.86%
ZS221118C003100002022-05-24 3:18PM EDT310.001.041.071.930.00-41455.54%
ZS221118C003200002022-06-24 11:04AM EDT320.001.491.321.82+0.54+56.84%1358.26%
ZS221118C003300002022-06-13 10:30AM EDT330.000.780.861.510.00-2957.30%
ZS221118C003400002022-06-13 10:29AM EDT340.000.700.731.310.00-21057.74%
ZS221118C003500002022-06-13 10:29AM EDT350.000.610.501.120.00-21757.40%
ZS221118C003600002022-06-13 10:32AM EDT360.000.510.330.970.00-85557.15%
ZS221118C003700002022-06-13 10:29AM EDT370.000.420.130.930.00-41757.08%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS221118P000650002022-06-22 3:37PM EDT65.001.840.731.490.00-2990.33%
ZS221118P000700002022-06-22 11:15AM EDT70.002.051.231.800.00-31689.67%
ZS221118P000750002022-06-14 11:35AM EDT75.003.751.612.190.00-12187.89%
ZS221118P000800002022-06-24 2:42PM EDT80.002.442.142.64-2.11-46.37%12586.55%
ZS221118P000850002022-06-23 3:50PM EDT85.003.202.613.150.00-4684.66%
ZS221118P000900002022-06-22 3:52PM EDT90.005.053.253.600.00-19982.76%
ZS221118P000950002022-06-24 1:05PM EDT95.004.253.854.40-1.80-29.75%67581.47%
ZS221118P001000002022-06-15 12:02PM EDT100.008.104.455.150.00-11479.60%
ZS221118P001050002022-06-22 3:52PM EDT105.008.255.305.800.00-122577.78%
ZS221118P001100002022-06-15 1:23PM EDT110.0011.056.357.050.00-37477.47%
ZS221118P001150002022-06-24 1:28PM EDT115.007.877.307.90-4.73-37.54%1017075.59%
ZS221118P001200002022-06-24 9:30AM EDT120.009.658.359.30-7.35-43.24%14774.66%
ZS221118P001250002022-06-24 1:27PM EDT125.0010.259.6010.50-3.55-25.72%101373.34%
ZS221118P001300002022-06-22 3:51PM EDT130.0016.5511.0011.950.00-23672.35%
ZS221118P001350002022-06-17 2:03PM EDT135.0020.4912.4513.600.00-1671.39%
ZS221118P001400002022-06-24 11:14AM EDT140.0015.0514.0015.25-8.15-35.13%22970.23%
ZS221118P001450002022-06-23 12:55PM EDT145.0020.1415.8017.050.00-21169.31%
ZS221118P001500002022-06-23 1:06PM EDT150.0022.4017.6518.700.00-211167.93%
ZS221118P001550002022-06-21 3:30PM EDT155.0027.2519.6520.900.00-21667.15%
ZS221118P001600002022-06-23 1:06PM EDT160.0027.3521.8523.350.00-32466.61%
ZS221118P001650002022-06-23 12:18PM EDT165.0029.2024.2025.550.00-22265.62%
ZS221118P001700002022-06-23 1:06PM EDT170.0032.9526.5528.250.00-31064.92%
ZS221118P001750002022-06-23 3:22PM EDT175.0033.9529.2530.950.00-62364.33%
ZS221118P001800002022-06-09 2:13PM EDT180.0037.1532.1033.700.00-22763.67%
ZS221118P001850002022-06-23 12:55PM EDT185.0042.5835.0036.450.00-1662.77%
ZS221118P001900002022-05-09 9:30AM EDT190.0041.500.000.000.00-100.00%
ZS221118P001950002022-06-24 10:43AM EDT195.0042.2241.2542.80-9.76-18.78%21661.62%
ZS221118P002000002022-06-24 10:43AM EDT200.0045.5344.4546.25-31.65-41.01%2761.04%
ZS221118P002100002022-05-12 10:49AM EDT210.0079.1863.5565.650.00-1688.91%
ZS221118P002200002022-06-13 9:44AM EDT220.0079.5458.9560.650.00-4458.81%
ZS221118P002300002022-06-13 9:44AM EDT230.0088.3766.6069.600.00-4459.03%
ZS221118P002400002022-05-09 9:30AM EDT240.0083.600.000.000.00-1600.00%
ZS221118P002600002022-05-27 10:55AM EDT260.00107.3591.8594.500.00-2254.80%
ZS221118P002700002022-04-26 2:33PM EDT270.0074.79127.00131.400.00--3128.35%
ZS221118P002800002022-06-13 9:56AM EDT280.00138.24110.50113.050.00-2254.66%
ZS221118P003000002022-06-22 12:19PM EDT300.00148.24129.60132.050.00-51054.32%
ZS221118P003100002022-05-12 2:00PM EDT310.00175.27154.65158.250.00-11110.95%
ZS221118P003300002022-03-29 3:58PM EDT330.0097.24120.05123.350.00--10.00%