UK markets close in 3 hours 22 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.04-3.71 (-1.47%)
At close: 04:00PM EST
224.60 -24.44 (-9.81%)
Pre-market: 08:07AM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS240719C000450002024-02-13 1:35PM EST45.00199.350.000.000.00-10260.00%
ZS240719C000500002024-02-05 9:30AM EST50.00185.300.000.000.00-5350.00%
ZS240719C000550002023-11-28 9:36AM EST55.00131.500.000.000.00-1210.00%
ZS240719C000600002023-09-19 8:42AM EST60.0098.02118.10121.200.00-1560.00%
ZS240719C000650002023-10-20 8:36AM EST65.00104.85124.35126.250.00-150.00%
ZS240719C000700002023-11-13 10:48AM EST70.00110.28143.15144.450.00-1540.00%
ZS240719C000750002023-07-17 12:22PM EST75.0084.8072.3073.200.00-1200.00%
ZS240719C000800002024-01-05 11:38AM EST80.00133.09164.45168.000.00-2450.00%
ZS240719C000850002023-09-05 1:20PM EST85.0083.9074.9075.950.00-270.00%
ZS240719C000900002023-08-21 9:36AM EST90.0063.4573.4574.400.00-1140.00%
ZS240719C000950002024-01-10 3:43PM EST95.00132.60160.80164.000.00-142134.97%
ZS240719C001000002023-10-17 10:07AM EST100.0082.2591.6093.050.00-1140.00%
ZS240719C001050002023-07-27 11:36AM EST105.0068.2552.2553.600.00-2180.00%
ZS240719C001100002024-02-05 1:29PM EST110.00122.130.000.000.00-61970.00%
ZS240719C001150002024-02-05 1:29PM EST115.00117.430.000.000.00-6280.00%
ZS240719C001200002024-02-13 11:19AM EST120.00128.550.000.000.00-11850.00%
ZS240719C001250002023-11-14 9:51AM EST125.0070.2095.3097.500.00-1270.00%
ZS240719C001300002023-12-18 2:25PM EST130.00100.00100.85104.400.00-21050.00%
ZS240719C001350002024-01-16 11:50AM EST135.00102.10120.25124.100.00-29891.96%
ZS240719C001400002024-02-13 1:41PM EST140.00108.410.000.000.00-11290.00%
ZS240719C001450002024-01-24 2:44PM EST145.00102.050.000.000.00-1770.00%
ZS240719C001500002024-02-09 12:54PM EST150.00114.000.000.000.00-3790.00%
ZS240719C001550002023-11-27 2:19PM EST155.0054.2578.7579.850.00-1500.00%
ZS240719C001600002023-12-04 11:21AM EST160.0051.250.000.000.00-100.00%
ZS240719C001650002024-02-05 10:03AM EST165.0074.000.000.000.00-1950.00%
ZS240719C001700002024-01-18 3:29PM EST170.0068.4589.7591.700.00-877074.64%
ZS240719C001750002024-01-12 1:27PM EST175.0067.8687.2589.500.00-210877.54%
ZS240719C001800002024-02-09 3:04PM EST180.0087.000.000.000.00-16960.00%
ZS240719C001850002024-02-16 2:24PM EST185.0079.770.000.000.00-11300.00%
ZS240719C001900002024-02-13 3:01PM EST190.0065.430.000.000.00-11480.00%
ZS240719C001950002024-02-05 2:17PM EST195.0049.150.000.000.00-1520.00%
ZS240719C002000002024-02-15 12:23PM EST200.0066.140.000.000.00-42310.00%
ZS240719C002100002024-02-12 2:24PM EST210.0059.900.000.000.00-11,2060.00%
ZS240719C002200002024-02-12 3:48PM EST220.0053.650.000.000.00-22490.00%
ZS240719C002300002024-02-20 10:01AM EST230.0040.680.000.000.00-11180.00%
ZS240719C002400002024-02-20 9:30AM EST240.0040.300.000.000.00-11500.00%
ZS240719C002500002024-02-20 2:18PM EST250.0031.350.000.000.00-14820.20%
ZS240719C002600002024-02-20 1:50PM EST260.0027.300.000.000.00-51551.56%
ZS240719C002700002024-02-20 2:17PM EST270.0023.300.000.000.00-4393.13%
ZS240719C002800002024-02-20 10:01AM EST280.0019.080.000.000.00-21033.13%
ZS240719C002900002024-02-20 10:58AM EST290.0017.160.000.000.00-21646.25%
ZS240719C003000002024-02-09 10:24AM EST300.0017.590.000.000.00-52286.25%
ZS240719C003100002024-01-09 11:46AM EST310.006.9512.1512.600.00-62449.27%
ZS240719C003200002024-02-14 1:41PM EST320.0011.800.000.000.00-1336.25%
ZS240719C003300002024-02-12 2:30PM EST330.0010.100.000.000.00-486.25%
ZS240719C003400002024-02-09 3:37PM EST340.009.000.000.000.00-153112.50%
ZS240719C003500002024-02-14 10:33AM EST350.007.050.000.000.00-1112.50%
ZS240719C003600002024-02-09 3:44PM EST360.006.250.000.000.00-4612.50%
ZS240719C003700002024-02-20 10:28AM EST370.004.000.000.000.00-1312.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS240719P000450002024-02-07 2:31PM EST45.000.010.000.000.00-13550.00%
ZS240719P000500002024-02-12 3:19PM EST50.000.030.000.000.00-13950.00%
ZS240719P000550002023-12-15 9:30AM EST55.000.050.000.320.00-16296.00%
ZS240719P000600002023-12-26 1:36PM EST60.000.110.000.400.00-12393.07%
ZS240719P000650002024-02-06 12:34PM EST65.000.040.000.000.00-1750.00%
ZS240719P000700002023-11-29 2:08PM EST70.000.200.001.280.00-21897.95%
ZS240719P000750002024-01-03 9:30AM EST75.000.380.000.500.00-444081.25%
ZS240719P000800002024-01-29 2:49PM EST80.000.100.000.000.00-1038525.00%
ZS240719P000850002023-12-22 1:44PM EST85.000.280.031.470.00-253385.89%
ZS240719P000900002024-01-24 1:29PM EST90.000.400.000.000.00-510025.00%
ZS240719P000950002023-12-21 10:38AM EST95.000.500.150.560.00-21369.24%
ZS240719P001000002024-01-23 2:50PM EST100.000.320.000.000.00-222025.00%
ZS240719P001050002024-01-25 3:37PM EST105.000.430.000.000.00-25125.00%
ZS240719P001100002024-02-06 12:36PM EST110.000.650.000.000.00-6915825.00%
ZS240719P001150002024-02-12 9:37AM EST115.000.530.000.000.00-2030225.00%
ZS240719P001200002024-01-31 1:08PM EST120.000.810.000.000.00-3013925.00%
ZS240719P001250002024-02-06 12:26PM EST125.001.230.000.000.00-980525.00%
ZS240719P001300002024-02-01 12:38PM EST130.001.230.000.000.00-25025.00%
ZS240719P001350002024-02-09 3:32PM EST135.001.150.000.000.00-109725.00%
ZS240719P001400002024-02-09 1:06PM EST140.001.360.000.000.00-226112.50%
ZS240719P001450002024-02-09 1:08PM EST145.001.650.000.000.00-120912.50%
ZS240719P001500002024-02-07 2:34PM EST150.002.280.000.000.00-7527112.50%
ZS240719P001550002024-02-05 11:42AM EST155.003.550.000.000.00-75212.50%
ZS240719P001600002024-02-12 10:05AM EST160.003.050.000.000.00-141112.50%
ZS240719P001650002024-02-13 1:37PM EST165.004.400.000.000.00-118212.50%
ZS240719P001700002024-02-12 2:34PM EST170.004.050.000.000.00-226812.50%
ZS240719P001750002024-02-01 11:58AM EST175.005.750.000.000.00-616912.50%
ZS240719P001800002024-02-16 2:30PM EST180.005.490.000.000.00-2522412.50%
ZS240719P001850002024-02-20 10:28AM EST185.007.900.000.000.00-125412.50%
ZS240719P001900002024-02-15 12:24PM EST190.007.660.000.000.00-61366.25%
ZS240719P001950002024-02-13 9:39AM EST195.009.930.000.000.00-1706.25%
ZS240719P002000002024-02-09 11:12AM EST200.008.650.000.000.00-11446.25%
ZS240719P002100002024-02-14 1:49PM EST210.0012.250.000.000.00-14576.25%
ZS240719P002200002024-02-20 9:52AM EST220.0017.000.000.000.00-11213.13%
ZS240719P002300002024-02-16 12:05PM EST230.0018.450.000.000.00-12813.13%
ZS240719P002400002024-02-20 10:18AM EST240.0026.100.000.000.00-5851.56%
ZS240719P002500002024-02-20 12:39PM EST250.0030.800.000.000.00-21150.00%
ZS240719P002600002024-02-16 12:10PM EST260.0032.350.000.000.00-11490.00%
ZS240719P002700002024-02-20 10:08AM EST270.0042.300.000.000.00-1250.00%
ZS240719P002800002024-02-20 12:21PM EST280.0049.500.000.000.00-9500.00%
ZS240719P002900002023-12-08 10:24AM EST290.0088.5679.8082.450.00--185.93%
ZS240719P003100002024-01-11 1:46PM EST310.0084.5563.1565.850.00--133.81%
ZS240719P003200002024-02-02 12:53PM EST320.0081.000.000.000.00-570.00%
ZS240719P003300002024-01-02 9:30AM EST330.00114.700.000.000.00-100.00%