UK Markets close in 8 hrs

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.45-1.40 (-1.04%)
At close: 04:00PM EST
134.60 +1.15 (+0.86%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS230721C000650002022-08-04 9:19AM EST65.00100.00118.55121.000.00--10360.51%
ZS230721C001250002022-07-29 2:54PM EST125.0053.9072.6574.700.00--16183.70%
ZS230721C001400002022-08-08 8:57AM EST140.0060.0063.2065.300.00--33166.32%
ZS230721C001450002022-07-18 2:59PM EST145.0041.6760.0062.500.00--6161.25%
ZS230721C001500002022-07-15 12:28PM EST150.0038.4757.1559.400.00--7156.35%
ZS230721C001550002022-08-11 10:06AM EST155.0060.0054.1056.35+22.02+57.98%13151.34%
ZS230721C001600002022-08-05 9:45AM EST160.0041.4652.0054.800.00-2546149.57%
ZS230721C001650002022-07-21 11:57AM EST165.0040.3548.9051.200.00--2143.87%
ZS230721C001700002022-07-11 2:16PM EST170.0038.7746.2547.800.00--74139.05%
ZS230721C001750002022-08-10 9:16AM EST175.0040.3044.3546.40+9.30+30.00%133137.64%
ZS230721C001800002022-08-11 9:12AM EST180.0047.0542.0544.00+11.85+33.66%117134.47%
ZS230721C001900002022-07-08 10:55AM EST190.0034.6029.0531.000.00--7108.39%
ZS230721C001950002022-08-11 9:14AM EST195.0040.5735.8037.95+15.27+60.36%351126.85%
ZS230721C002000002022-08-11 9:13AM EST200.0038.1633.9036.85+11.16+41.33%1311125.50%
ZS230721C002100002022-08-02 8:30AM EST210.0018.0030.3532.100.00-272119.89%
ZS230721C002300002022-08-08 8:56AM EST230.0022.0024.0525.900.00--36112.60%
ZS230721C002400002022-07-26 12:38PM EST240.0010.0021.5522.950.00--25109.42%
ZS230721C002500002022-08-11 1:15PM EST250.0019.6518.9020.45+19.65-218106.26%
ZS230721C002600002022-07-28 1:35PM EST260.009.4416.9518.200.00--9103.93%
ZS230721C002700002022-08-09 2:16PM EST270.0011.0014.8516.150.00-122101.32%
ZS230721C002800002022-08-10 2:28PM EST280.0014.2013.1014.60+14.20--16399.49%
ZS230721C002900002022-08-09 2:05PM EST290.008.3011.6512.850.00-2997.48%
ZS230721C003000002022-08-10 12:11PM EST300.0010.0010.3011.50+2.70+36.99%25095.86%
ZS230721C003200002022-08-10 9:16AM EST320.007.947.959.15+7.94--2192.76%
ZS230721C003300002022-07-19 10:41AM EST330.004.007.008.250.00--391.59%
ZS230721C003400002022-08-10 9:05AM EST340.005.906.157.25+5.90--690.14%
ZS230721C003500002022-08-11 9:51AM EST350.006.905.556.50+3.40+97.14%140089.34%
ZS230721C003700002022-07-01 8:37AM EST370.002.902.603.300.00--978.56%
ZS230721C003800002022-08-08 9:57AM EST380.002.503.804.600.00--186.36%
ZS230721C003900002022-08-10 11:10AM EST390.003.403.354.05+1.17+52.47%151885.38%
ZS230721C004000002022-08-11 8:52AM EST400.002.502.963.60+0.47+23.15%13984.56%
ZS230721C004100002022-08-09 2:51PM EST410.001.772.763.100.00-865283.92%
ZS230721C004200002022-08-10 1:40PM EST420.002.501.203.75+0.93+59.24%17982.42%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS230721P000650002022-08-10 8:41AM EST65.003.112.203.55-0.54-14.79%241473.83%
ZS230721P000700002022-08-10 8:46AM EST70.003.781.924.00+3.78--568.09%
ZS230721P000750002022-07-26 11:35AM EST75.006.613.854.350.00--568.95%
ZS230721P000850002022-08-11 10:51AM EST85.005.505.206.10+5.50-2064.50%
ZS230721P000900002022-07-06 10:21AM EST90.009.407.358.300.00--10967.40%
ZS230721P001000002022-08-11 10:13AM EST100.008.208.358.85-2.05-20.00%10444858.09%
ZS230721P001100002022-08-10 2:37PM EST110.0010.6510.6511.25-5.80-35.26%-9053.64%
ZS230721P001150002022-07-26 10:05AM EST115.0018.3011.5012.550.00--15850.71%
ZS230721P001200002022-08-10 1:26PM EST120.0013.3513.1014.00-2.15-13.87%594449.92%
ZS230721P001350002022-08-11 9:00AM EST135.0017.7317.5518.85-6.42-26.58%21242.44%
ZS230721P001400002022-07-27 2:45PM EST140.0028.6019.5020.650.00--14639.60%
ZS230721P001450002022-07-18 2:34PM EST145.0031.3019.8022.650.00--10336.73%
ZS230721P001500002022-08-10 2:48PM EST150.0023.6523.4524.55-4.80-16.87%82,08832.98%
ZS230721P001550002022-07-14 8:49AM EST155.0038.5725.2526.600.00--1728.64%
ZS230721P001600002022-08-03 10:05AM EST160.0033.3027.6028.650.00--14722.37%
ZS230721P001650002022-07-18 9:11AM EST165.0040.5329.9031.000.00--310.00%
ZS230721P001700002022-08-10 8:30AM EST170.0035.2832.2533.65+0.78+2.26%100970.00%
ZS230721P001750002022-08-11 9:32AM EST175.0033.1034.8036.05-8.12-19.70%505100.00%
ZS230721P002000002022-08-10 1:39PM EST200.0048.4048.7550.15+48.40--720.00%
ZS230721P002100002022-08-09 8:30AM EST210.0063.0055.0056.100.00-1540.00%
ZS230721P002200002022-08-11 9:38AM EST220.0058.6261.6062.95-17.88-23.37%470.00%
ZS230721P002400002022-08-11 10:25AM EST240.0073.6575.7076.90+73.65-20730.00%
ZS230721P002500002022-08-11 9:38AM EST250.0079.2283.0584.85+79.22-470.00%
ZS230721P002700002022-08-05 8:49AM EST270.00113.9898.60101.100.00--110.00%
ZS230721P002900002022-08-05 8:47AM EST290.00133.66115.55117.200.00--20.00%
ZS230721P003000002022-08-08 11:00AM EST300.00132.00124.20126.050.00--80.00%
ZS230721P003200002022-08-08 9:48AM EST320.00149.10142.20144.750.00--00.00%