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
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS230721C000650002022-06-02 2:42PM EDT65.00102.50110.00113.550.00--1084.69%
ZS230721C001000002022-06-21 1:04PM EDT100.0069.6283.1586.250.00-1674.23%
ZS230721C001200002022-06-15 10:46AM EDT120.0051.6069.5073.050.00-4570.33%
ZS230721C001250002022-06-15 10:48AM EDT125.0049.6066.7569.550.00-601569.47%
ZS230721C001400002022-06-23 10:38AM EDT140.0051.5058.0061.550.00-13467.89%
ZS230721C001450002022-05-16 9:30AM EDT145.0046.000.000.000.00--10.00%
ZS230721C001500002022-06-09 1:37PM EDT150.0049.5552.7055.400.00-1465.93%
ZS230721C001550002022-05-27 10:47AM EDT155.0044.0050.0053.300.00-1065.54%
ZS230721C001600002022-06-08 9:34AM EDT160.0043.0547.5050.550.00-1464.67%
ZS230721C001650002022-06-08 12:24PM EDT165.0045.3145.2048.100.00--164.07%
ZS230721C001700002022-06-07 11:52AM EDT170.0039.8043.2545.800.00-277363.75%
ZS230721C001750002022-06-24 3:19PM EDT175.0041.9841.4543.70+3.98+10.47%13163.56%
ZS230721C001800002022-06-08 3:07PM EDT180.0038.7938.7041.900.00-31462.79%
ZS230721C001850002022-06-03 10:03AM EDT185.0034.4137.3540.000.00-1162.86%
ZS230721C001900002022-06-24 1:15PM EDT190.0034.2034.6038.00+3.63+11.87%1561.75%
ZS230721C001950002022-06-02 2:05PM EDT195.0029.7533.7535.500.00-15161.54%
ZS230721C002000002022-06-23 11:25AM EDT200.0028.2031.6034.200.00-16161.17%
ZS230721C002100002022-06-23 11:41AM EDT210.0026.0428.7030.550.00-35460.39%
ZS230721C002200002022-06-08 10:07AM EDT220.0027.0025.7028.250.00-12860.15%
ZS230721C002300002022-06-24 9:41AM EDT230.0023.7823.1025.50+9.13+62.32%13459.55%
ZS230721C002400002022-06-23 11:41AM EDT240.0018.3820.6022.750.00-32458.71%
ZS230721C002500002022-06-24 10:15AM EDT250.0019.6217.9520.90+2.32+13.41%11858.11%
ZS230721C002600002022-05-20 10:55AM EDT260.0011.408.1510.900.00-1947.09%
ZS230721C002700002022-06-07 10:57AM EDT270.0014.3614.7016.450.00-12157.06%
ZS230721C002800002022-06-24 10:16AM EDT280.0013.7412.9014.45+6.94+102.06%216356.16%
ZS230721C002900002022-04-22 11:41AM EDT290.0024.807.059.450.00-1950.79%
ZS230721C003000002022-06-13 10:22AM EDT300.006.2010.4012.100.00-14855.95%
ZS230721C003100002022-05-09 12:14PM EDT310.008.577.409.550.00-1152.52%
ZS230721C003200002022-05-10 2:53PM EDT320.007.056.407.700.00-202151.22%
ZS230721C003300002022-02-25 10:31AM EDT330.0023.4021.6026.200.00-2281.77%
ZS230721C003400002022-04-06 12:10PM EDT340.0020.957.609.650.00-3757.61%
ZS230721C003500002022-05-26 3:36PM EDT350.004.255.656.800.00-1239853.81%
ZS230721C003600002022-03-01 12:38PM EDT360.0028.0020.1524.500.00-1484.23%
ZS230721C003700002022-06-16 11:16AM EDT370.002.454.156.050.00-3953.65%
ZS230721C003900002022-04-26 3:57PM EDT390.007.651.014.050.00-12553.10%
ZS230721C004000002022-05-09 12:23PM EDT400.003.502.874.200.00-41652.61%
ZS230721C004100002022-05-16 3:42PM EDT410.002.341.142.820.00-21051.18%
ZS230721C004200002022-05-31 11:17AM EDT420.002.352.293.750.00-23052.93%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS230721P000650002022-06-23 1:38PM EDT65.004.703.654.650.00-1175.84%
ZS230721P000700002022-06-22 10:35AM EDT70.006.104.155.600.00-1674.23%
ZS230721P000850002022-06-23 1:36PM EDT85.008.806.858.300.00-1070.23%
ZS230721P000900002022-06-24 1:32PM EDT90.008.758.258.95-2.75-23.91%3510068.93%
ZS230721P000950002022-06-03 11:54AM EDT95.0012.109.0510.800.00-1168.32%
ZS230721P001000002022-06-24 10:15AM EDT100.0011.419.9512.00-2.19-16.10%24766.73%
ZS230721P001050002022-05-23 10:49AM EDT105.0021.4014.6515.650.00-479872.64%
ZS230721P001100002022-06-02 3:26PM EDT110.0016.2013.4514.450.00-27165.30%
ZS230721P001150002022-05-27 9:30AM EDT115.0020.0015.1015.900.00-29264.43%
ZS230721P001200002022-06-09 11:41AM EDT120.0018.5015.7018.100.00-14063.09%
ZS230721P001250002022-06-24 11:21AM EDT125.0019.4018.1019.80-0.59-2.95%12562.91%
ZS230721P001300002022-06-08 12:24PM EDT130.0021.8419.1521.950.00-2261.69%
ZS230721P001350002022-06-24 11:20AM EDT135.0023.6521.8523.75-10.39-30.52%1261.52%
ZS230721P001400002022-05-04 12:01PM EDT140.0019.2527.5030.350.00-1667.86%
ZS230721P001450002022-05-19 10:39AM EDT145.0045.0034.1536.950.00-2374.50%
ZS230721P001500002022-06-08 10:31AM EDT150.0030.8528.1530.850.00-2559.89%
ZS230721P001550002022-06-01 11:18AM EDT155.0039.2930.4533.400.00-11759.38%
ZS230721P001600002022-06-14 10:31AM EDT160.0045.0533.1034.650.00-314557.99%
ZS230721P001650002022-06-01 11:18AM EDT165.0045.3635.8538.250.00-13058.37%
ZS230721P001700002022-06-06 11:20AM EDT170.0046.2438.4540.900.00-12157.76%
ZS230721P001750002022-05-10 12:51PM EDT175.0053.5746.0047.600.00-141163.65%
ZS230721P001800002022-06-08 9:52AM EDT180.0047.7444.1045.900.00-518856.31%
ZS230721P001850002022-06-08 9:52AM EDT185.0050.7445.6549.150.00-5855.04%
ZS230721P001900002022-06-13 10:16AM EDT190.0064.4249.5052.450.00-2355.34%
ZS230721P001950002022-05-04 12:01PM EDT195.0043.4760.2063.150.00-15465.67%
ZS230721P002000002022-05-12 10:50AM EDT200.0076.2564.9066.650.00-27166.45%
ZS230721P002100002022-05-25 11:33AM EDT210.0091.5564.6066.200.00-15355.60%
ZS230721P002200002022-05-24 9:56AM EDT220.00100.3676.3079.000.00-2762.31%
ZS230721P002300002022-04-05 11:27AM EDT230.0045.4665.6569.200.00-4020838.02%
ZS230721P002400002022-06-06 2:43PM EDT240.0094.4084.3086.550.00-17350.66%
ZS230721P002500002022-04-14 12:34PM EDT250.0060.30106.65109.950.00-2772.26%
ZS230721P002600002022-04-04 11:49AM EDT260.0058.4683.2587.800.00-220.00%
ZS230721P002700002022-06-14 9:30AM EDT270.00131.57107.90110.750.00-31650.53%
ZS230721P002800002022-03-07 12:43PM EDT280.0095.3680.5084.500.00-2180.00%
ZS230721P002900002022-06-21 3:27PM EDT290.00141.65124.85127.900.00-2349.47%
ZS230721P003000002022-05-19 1:54PM EDT300.00170.10156.55158.650.00-1782.89%
ZS230721P003300002022-04-27 3:51PM EDT330.00136.19170.60173.600.00-1264.18%