UK markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.99-15.51 (-10.73%)
At close: 04:00PM EST
129.20 +0.21 (+0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS230519C000600002022-11-15 12:46PM EST60.0094.3769.8572.800.00-5587.50%
ZS230519C000650002022-11-22 9:42AM EST65.0071.0566.3567.850.00--286.60%
ZS230519C000750002022-09-09 11:17AM EST75.00113.2798.10101.400.00-42304.66%
ZS230519C000900002022-12-02 10:09AM EST90.0048.4046.3547.20+48.40-1076.07%
ZS230519C000950002022-11-08 10:46AM EST95.0038.9042.4543.550.00--1773.93%
ZS230519C001000002022-11-30 10:17AM EST100.0040.6039.0539.950.00-3472.42%
ZS230519C001050002022-11-25 11:33AM EST105.0045.5035.9036.750.00-2271.59%
ZS230519C001100002022-11-30 12:12PM EST110.0032.8032.3033.550.00-2269.45%
ZS230519C001150002022-12-02 10:04AM EST115.0030.5029.7030.40-4.70-13.35%1168.60%
ZS230519C001200002022-12-01 2:36PM EST120.0039.1026.9027.350.00-716067.10%
ZS230519C001250002022-12-02 3:35PM EST125.0024.7524.2024.80-11.90-32.47%187666.05%
ZS230519C001300002022-12-02 2:25PM EST130.0021.8521.8022.35-9.55-30.41%51765.12%
ZS230519C001350002022-12-02 10:27AM EST135.0022.1019.4520.10-8.90-28.71%52664.10%
ZS230519C001400002022-12-02 1:11PM EST140.0016.7517.3517.85-12.55-42.83%58762.99%
ZS230519C001450002022-12-02 1:42PM EST145.0015.2015.4516.40-8.30-35.32%13062.89%
ZS230519C001500002022-12-02 3:57PM EST150.0013.7613.7514.20-11.04-44.52%89461.57%
ZS230519C001550002022-11-30 3:54PM EST155.0015.9512.0512.550.00-165660.62%
ZS230519C001600002022-12-02 10:59AM EST160.0012.4410.6011.10+0.29+2.39%414759.93%
ZS230519C001650002022-11-30 3:34PM EST165.0012.259.459.800.00-618659.54%
ZS230519C001700002022-12-02 2:24PM EST170.008.338.208.60-3.07-26.93%5110758.78%
ZS230519C001750002022-12-02 12:03PM EST175.007.507.157.60-0.45-5.66%1613058.29%
ZS230519C001800002022-12-02 1:26PM EST180.006.206.156.75-7.60-55.07%2313357.79%
ZS230519C001850002022-12-02 12:14PM EST185.006.005.305.85-1.80-23.08%78633857.13%
ZS230519C001900002022-11-30 11:10AM EST190.005.604.855.050.00-3712557.09%
ZS230519C001950002022-12-02 10:26AM EST195.005.204.204.40+0.20+4.00%113656.65%
ZS230519C002000002022-12-02 1:13PM EST200.003.573.653.85-1.88-34.50%218156.34%
ZS230519C002100002022-11-30 11:01AM EST210.003.302.692.960.00-1411855.69%
ZS230519C002200002022-11-30 3:41PM EST220.003.251.912.190.00-1117854.68%
ZS230519C002300002022-11-29 10:25AM EST230.003.401.381.670.00-120654.18%
ZS230519C002400002022-12-02 11:15AM EST240.001.201.041.24-0.75-38.46%110253.81%
ZS230519C002500002022-11-29 1:37PM EST250.001.900.620.970.00-1020952.84%
ZS230519C002600002022-12-02 2:15PM EST260.000.630.380.79-1.49-70.28%26852.49%
ZS230519C002700002022-11-29 11:34AM EST270.001.330.150.800.00-28952.98%
ZS230519C002800002022-11-29 11:34AM EST280.001.090.130.760.00-220654.52%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS230519P000600002022-12-01 10:59AM EST60.001.530.941.650.00-13675.59%
ZS230519P000650002022-11-29 11:35AM EST65.002.271.661.940.00-2574.44%
ZS230519P000700002022-12-02 12:22PM EST70.002.452.192.52-0.51-17.23%51072.75%
ZS230519P000750002022-12-02 2:40PM EST75.003.102.943.15-0.85-21.52%28071.33%
ZS230519P000800002022-12-02 3:50PM EST80.003.903.653.95-1.55-28.44%2433069.57%
ZS230519P000850002022-12-02 11:59AM EST85.004.904.604.85-1.70-25.76%314468.14%
ZS230519P000900002022-12-02 12:16PM EST90.005.905.606.05-2.00-25.32%323266.93%
ZS230519P000950002022-12-02 3:01PM EST95.007.156.757.25-2.15-23.12%2286165.39%
ZS230519P001000002022-12-02 10:15AM EST100.008.458.308.50+0.35+4.32%108364.20%
ZS230519P001050002022-12-02 12:08PM EST105.0010.159.8010.05+0.75+7.98%627262.88%
ZS230519P001100002022-12-02 3:12PM EST110.0011.7211.5011.95+0.92+8.52%136061.95%
ZS230519P001150002022-12-01 2:45PM EST115.0012.5013.3513.750.00-3411860.52%
ZS230519P001200002022-12-01 10:20AM EST120.0015.0015.4515.900.00-15459.51%
ZS230519P001250002022-12-02 3:45PM EST125.0017.6317.8018.15-3.31-15.81%85958.48%
ZS230519P001300002022-12-02 3:47PM EST130.0020.4020.3020.75-0.75-3.55%28057.65%
ZS230519P001350002022-12-01 3:43PM EST135.0019.8522.9523.350.00-45656.52%
ZS230519P001400002022-12-02 10:17AM EST140.0025.6525.7526.30+3.45+15.54%254355.59%
ZS230519P001450002022-12-02 2:47PM EST145.0029.4528.8029.20+4.75+19.23%348354.44%
ZS230519P001500002022-12-02 11:45AM EST150.0032.5532.0032.55+3.75+13.02%310053.65%
ZS230519P001550002022-12-02 11:45AM EST155.0036.0035.4035.90+6.00+20.00%719652.67%
ZS230519P001600002022-12-02 11:45AM EST160.0039.4038.9039.65+6.40+19.39%815651.97%
ZS230519P001650002022-11-15 10:47AM EST165.0034.4042.6043.300.00-815550.93%
ZS230519P001700002022-11-30 12:12PM EST170.0050.5046.4047.250.00-14350.07%
ZS230519P001750002022-11-08 11:16AM EST175.0059.0050.4051.250.00-21625950.77%
ZS230519P001800002022-11-04 1:27PM EST180.0064.8554.5555.250.00-156949.48%
ZS230519P001850002022-10-07 9:26AM EST185.0035.2066.8068.250.00-181777.31%
ZS230519P001900002022-11-30 12:16PM EST190.0067.9563.1063.950.00-11148.39%
ZS230519P001950002022-11-09 1:06PM EST195.0080.5567.5568.050.00-145145.72%
ZS230519P002000002022-11-30 10:39AM EST200.0075.3572.0072.950.00-22547.05%
ZS230519P002100002022-10-05 12:39PM EST210.0048.9591.7093.350.00-1289.40%
ZS230519P002200002022-10-28 2:41PM EST220.0071.2482.1084.000.00-10100.00%
ZS230519P002300002022-09-19 12:20PM EST230.0068.7085.3587.200.00--00.00%
ZS230519P002600002022-11-09 12:06PM EST260.00142.35129.85131.700.00-1054.10%
ZS230519P002700002022-09-26 1:38PM EST270.00111.60117.35119.200.00-580.00%
ZS230519P002800002022-10-11 8:41AM EST280.00128.630.000.000.00--00.00%