UK markets open in 4 hours 17 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.15+4.15 (+2.36%)
At close: 04:00PM EDT
181.10 +0.95 (+0.53%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS240119C000650002022-09-06 9:30AM EDT65.0089.93120.70124.100.00-1884.95%
ZS240119C000700002022-09-06 3:59PM EDT70.0086.50116.75120.150.00-66383.40%
ZS240119C000750002022-06-08 9:38AM EDT75.00103.500.000.000.00-330.00%
ZS240119C000800002022-08-09 1:21PM EDT80.0095.4584.1086.450.00-210.00%
ZS240119C000900002022-09-13 3:51PM EDT90.00103.88102.25105.100.00-4578.85%
ZS240119C000950002022-09-16 12:58PM EDT95.0087.7098.75101.400.00-1277.60%
ZS240119C001000002022-07-26 2:56PM EDT100.0063.3983.9586.500.00-34351.64%
ZS240119C001050002022-10-03 9:45AM EDT105.0084.0591.8094.450.00-142275.35%
ZS240119C001100002022-08-03 12:05PM EDT110.0076.1262.4064.650.00-1550.00%
ZS240119C001150002022-06-30 12:20PM EDT115.0065.5063.6566.750.00-1427.84%
ZS240119C001200002022-09-23 1:21PM EDT120.0065.2081.6584.350.00-21771.86%
ZS240119C001250002022-09-27 2:38PM EDT125.0065.6578.6581.350.00-11671.21%
ZS240119C001300002022-06-02 3:32PM EDT130.0063.4058.9061.950.00-14544.29%
ZS240119C001350002022-09-01 2:13PM EDT135.0048.8860.7062.900.00-82151.32%
ZS240119C001400002022-09-02 1:20PM EDT140.0046.7757.8560.250.00-13151.62%
ZS240119C001450002022-09-26 11:39AM EDT145.0054.5567.1569.850.00-44268.34%
ZS240119C001500002022-09-26 11:38AM EDT150.0052.2064.4566.350.00-2817567.06%
ZS240119C001550002022-10-03 9:59AM EDT155.0053.5861.8063.700.00-15066.38%
ZS240119C001600002022-10-03 3:06PM EDT160.0054.3059.0060.700.00-235465.26%
ZS240119C001650002022-10-03 9:58AM EDT165.0049.0756.2558.700.00-46964.80%
ZS240119C001700002022-10-04 11:47AM EDT170.0052.4154.3556.050.00-15864.38%
ZS240119C001750002022-10-03 9:58AM EDT175.0045.0052.1553.700.00-47863.88%
ZS240119C001800002022-09-20 2:02PM EDT180.0047.1049.8051.500.00-720363.30%
ZS240119C001850002022-10-03 9:59AM EDT185.0040.9147.6550.400.00-28363.48%
ZS240119C001900002022-09-20 2:02PM EDT190.0043.0445.5547.350.00-334062.36%
ZS240119C001950002022-09-23 11:02AM EDT195.0032.4543.0545.350.00-44861.58%
ZS240119C002000002022-10-05 1:54PM EDT200.0042.5841.3043.15+2.58+6.45%819861.09%
ZS240119C002100002022-09-21 2:16PM EDT210.0035.7237.5540.200.00-764360.62%
ZS240119C002200002022-10-04 1:22PM EDT220.0032.8534.5036.150.00-171759.62%
ZS240119C002300002022-10-04 10:19AM EDT230.0030.5031.0533.350.00-212458.89%
ZS240119C002400002022-10-05 1:31PM EDT240.0029.4528.9030.00+4.94+20.16%1013758.36%
ZS240119C002500002022-10-05 12:07PM EDT250.0025.6525.6527.55+3.60+16.33%1969757.47%
ZS240119C002600002022-10-05 11:09AM EDT260.0021.8023.9025.10+1.10+5.31%1343157.29%
ZS240119C002700002022-10-05 1:54PM EDT270.0021.8821.7523.50+3.67+20.15%259557.18%
ZS240119C002800002022-09-30 3:02PM EDT280.0016.1519.9021.550.00-316056.85%
ZS240119C002900002022-10-05 3:12PM EDT290.0018.6616.8519.05+1.46+8.49%214155.15%
ZS240119C003000002022-09-26 3:13PM EDT300.0012.2315.6017.950.00-139355.40%
ZS240119C003100002022-09-16 10:42AM EDT310.0013.0015.0015.800.00-28155.22%
ZS240119C003200002022-09-09 2:33PM EDT320.0016.7513.7015.050.00-20023355.39%
ZS240119C003300002022-10-05 10:43AM EDT330.0011.1011.5013.70-2.85-20.43%1524954.29%
ZS240119C003400002022-10-05 10:45AM EDT340.0010.0510.4512.45+0.05+0.50%1211653.97%
ZS240119C003500002022-10-05 2:29PM EDT350.0010.509.0511.70+2.45+30.43%222753.61%
ZS240119C003600002022-10-05 10:23AM EDT360.008.209.4510.30-0.52-5.96%528854.09%
ZS240119C003700002022-09-22 10:51AM EDT370.006.508.659.500.00-210553.96%
ZS240119C003800002022-09-23 2:36PM EDT380.004.807.909.150.00-326854.18%
ZS240119C003900002022-09-12 10:05AM EDT390.0010.007.158.650.00-15854.16%
ZS240119C004000002022-10-05 12:56PM EDT400.006.456.557.80+1.10+20.56%549553.84%
ZS240119C004100002022-09-22 1:02PM EDT410.004.406.006.950.00-113953.45%
ZS240119C004200002022-10-04 12:41PM EDT420.005.275.556.250.00-213853.21%
ZS240119C004300002022-08-26 2:27PM EDT430.003.602.973.650.00-33848.52%
ZS240119C004400002022-10-05 1:13PM EDT440.004.703.355.65-26.70-85.03%21351.74%
ZS240119C004500002022-09-22 11:08AM EDT450.003.154.205.100.00-111353.02%
ZS240119C004600002022-08-17 2:23PM EDT460.003.952.753.100.00-21149.46%
ZS240119C004700002022-10-05 1:47PM EDT470.003.602.234.65+0.76+26.76%34151.34%
ZS240119C004800002022-09-30 12:31PM EDT480.002.612.014.400.00-23251.39%
ZS240119C004900002022-10-03 2:35PM EDT490.002.501.784.100.00-23551.29%
ZS240119C005000002022-09-30 12:26PM EDT500.002.151.613.800.00-23651.22%
ZS240119C005200002022-09-30 12:29PM EDT520.001.852.273.200.00-222852.75%
ZS240119C005400002022-09-30 12:26PM EDT540.001.561.072.940.00-231451.20%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS240119P000650002022-10-05 11:25AM EDT65.004.103.054.70-0.43-9.49%74470.11%
ZS240119P000700002022-10-04 10:48AM EDT70.004.614.004.750.00-18467.87%
ZS240119P000750002022-09-08 11:17AM EDT75.008.674.906.000.00-1367.90%
ZS240119P000800002022-09-26 2:53PM EDT80.008.005.707.100.00-21867.05%
ZS240119P000850002022-05-17 9:56AM EDT85.0014.3014.8016.100.00--189.04%
ZS240119P000900002022-09-13 12:27PM EDT90.009.057.708.500.00-4214864.11%
ZS240119P000950002022-09-23 1:35PM EDT95.0012.248.6010.400.00-103663.97%
ZS240119P001000002022-09-27 9:40AM EDT100.0012.909.9511.500.00-21640263.12%
ZS240119P001050002022-09-29 10:57AM EDT105.0014.4511.2012.100.00-16161.41%
ZS240119P001100002022-09-22 11:00AM EDT110.0015.8012.5513.300.00-136260.42%
ZS240119P001150002022-10-05 10:45AM EDT115.0015.6513.8014.80-1.16-6.90%614559.50%
ZS240119P001200002022-10-05 3:16PM EDT120.0016.1015.6516.45-3.11-16.19%922759.17%
ZS240119P001250002022-10-05 10:37AM EDT125.0019.1017.2018.60-3.50-15.49%3758.85%
ZS240119P001300002022-10-03 1:15PM EDT130.0022.4518.9020.300.00-42558.10%
ZS240119P001350002022-10-05 10:34AM EDT135.0022.9520.7022.15-0.15-0.65%122057.43%
ZS240119P001400002022-10-05 10:35AM EDT140.0024.9522.6023.95-2.68-9.70%43556.69%
ZS240119P001450002022-10-05 1:26PM EDT145.0025.3024.6026.30-2.65-9.48%42456.32%
ZS240119P001500002022-09-30 10:27AM EDT150.0031.7526.6527.750.00-12255.20%
ZS240119P001550002022-10-05 2:01PM EDT155.0030.0028.8029.95-3.35-10.04%21454.60%
ZS240119P001600002022-09-29 9:39AM EDT160.0036.6031.0531.900.00-137053.78%
ZS240119P001650002022-10-04 11:09AM EDT165.0035.0333.4534.250.00-37653.25%
ZS240119P001700002022-10-04 11:09AM EDT170.0037.5135.8536.700.00-327252.67%
ZS240119P001750002022-10-05 12:12PM EDT175.0039.7538.3539.65-6.35-13.77%22152.38%
ZS240119P001800002022-10-05 3:52PM EDT180.0041.7040.9541.95-2.45-5.55%2032951.63%
ZS240119P001850002022-10-05 10:34AM EDT185.0047.2043.6544.55-1.20-2.48%28651.04%
ZS240119P001900002022-10-05 2:39PM EDT190.0047.0045.5047.45-10.25-17.90%2535750.01%
ZS240119P001950002022-10-05 12:09PM EDT195.0050.9048.2550.25-6.35-11.09%167450.63%
ZS240119P002000002022-10-05 12:28PM EDT200.0053.7551.0553.40-10.15-15.88%1350850.37%
ZS240119P002100002022-10-05 12:16PM EDT210.0059.9557.4560.15+0.25+0.42%52750.12%
ZS240119P002200002022-09-28 10:56AM EDT220.0073.9563.7066.500.00-618049.02%
ZS240119P002300002022-09-30 2:26PM EDT230.0079.8570.5073.250.00-14348.08%
ZS240119P002400002022-09-27 1:01PM EDT240.0091.6077.6079.550.00-311846.23%
ZS240119P002500002022-09-29 1:53PM EDT250.0097.1085.3586.850.00-101,34145.29%
ZS240119P002600002022-09-29 2:00PM EDT260.00105.5092.1094.950.00-640945.10%
ZS240119P002700002022-09-15 9:30AM EDT270.00103.24101.00102.250.00-311443.48%
ZS240119P002800002022-09-28 11:51AM EDT280.00119.25108.15110.550.00-14742.95%
ZS240119P002900002022-09-29 2:17PM EDT290.00131.10116.75118.850.00-63942.12%
ZS240119P003000002022-09-30 3:27PM EDT300.00138.40124.70127.300.00-17241.20%
ZS240119P003100002022-09-28 12:50PM EDT310.00146.10133.70136.400.00-34141.15%
ZS240119P003200002022-09-30 3:15PM EDT320.00156.45142.60144.950.00-615139.74%
ZS240119P003300002022-10-04 11:30AM EDT330.00156.15151.05154.350.00-141139.81%
ZS240119P003400002022-10-04 12:46PM EDT340.00166.35160.85163.550.00-18139.19%
ZS240119P003500002022-09-19 3:40PM EDT350.00176.53169.65173.050.00-119539.09%
ZS240119P003600002022-09-16 12:55PM EDT360.00194.45179.05182.400.00-11738.34%
ZS240119P003700002021-12-13 4:48PM EDT370.00115.200.000.000.00-1800.00%
ZS240119P003800002022-04-07 1:12PM EDT380.00163.54208.50211.800.00-1057.41%
ZS240119P003900002022-01-24 12:03PM EDT390.00180.50159.50163.950.00-20280.00%
ZS240119P004000002021-10-27 12:53PM EDT400.00126.05119.50123.500.00--00.00%
ZS240119P004100002021-12-14 12:06PM EDT410.00161.15169.55173.950.00--10.00%
ZS240119P004200002021-11-19 3:16PM EDT420.00115.55152.50157.500.00-110.00%
ZS240119P004400002021-10-21 11:12AM EDT440.00161.52129.50134.500.00--100.00%
ZS240119P004500002021-10-27 1:40PM EDT450.00164.00155.50159.500.00-1000.00%