UK markets close in 4 hours 31 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
225.92 -23.12 (-9.28%)
Pre-market: 06:53AM EST
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS240920C000900002023-11-28 9:47AM EST90.00103.00137.20140.000.00--10.00%
ZS240920C001000002024-01-10 12:36PM EST100.00132.25156.50160.500.00-16112.51%
ZS240920C001050002023-11-17 3:06PM EST105.0091.30120.50123.750.00-110.00%
ZS240920C001150002024-01-10 9:30AM EST115.00120.000.000.000.00-130.00%
ZS240920C001250002024-01-12 1:17PM EST125.00112.40134.20137.150.00-2296.16%
ZS240920C001300002024-01-19 3:38PM EST130.00108.00126.90130.500.00-1885.82%
ZS240920C001350002024-01-17 2:13PM EST135.0097.30122.45126.000.00-8483.50%
ZS240920C001450002024-01-11 1:51PM EST145.0092.10116.65118.600.00--1285.06%
ZS240920C001500002024-01-11 1:51PM EST150.0087.90111.30115.100.00-2182.61%
ZS240920C001550002024-01-11 1:51PM EST155.0083.90107.45110.150.00-2280.24%
ZS240920C001600002024-01-30 3:59PM EST160.0092.120.000.000.00-1000.00%
ZS240920C001650002024-01-25 12:01PM EST165.0088.270.000.000.00-200.00%
ZS240920C001700002024-02-05 10:35AM EST170.0073.390.000.000.00-470.00%
ZS240920C001750002024-01-25 12:01PM EST175.0080.320.000.000.00-200.00%
ZS240920C001800002024-02-06 3:37PM EST180.0069.270.000.000.00-170.00%
ZS240920C001850002024-01-02 9:30AM EST185.0053.990.000.000.00-5320.00%
ZS240920C001900002023-12-20 3:59PM EST190.0053.2559.5561.700.00-3729.24%
ZS240920C001950002024-02-13 10:11AM EST195.0068.250.000.000.00-4260.00%
ZS240920C002000002024-01-30 11:06AM EST200.0063.730.000.000.00-100.00%
ZS240920C002100002024-02-13 10:06AM EST210.0059.060.000.000.00-1900.00%
ZS240920C002200002024-02-09 10:36AM EST220.0061.750.000.000.00-100.00%
ZS240920C002300002024-02-14 12:16PM EST230.0050.850.000.000.00-200.00%
ZS240920C002400002024-02-12 9:30AM EST240.0048.200.000.000.00-100.00%
ZS240920C002500002024-02-20 1:42PM EST250.0038.300.000.000.00-92650.20%
ZS240920C002600002024-02-14 2:05PM EST260.0036.550.000.000.00-532191.56%
ZS240920C002700002024-02-20 9:40AM EST270.0030.000.000.000.00-103.13%
ZS240920C002800002024-02-20 12:57PM EST280.0026.150.000.000.00-803.13%
ZS240920C002900002024-02-20 12:58PM EST290.0023.000.000.000.00-2323.13%
ZS240920C003000002024-02-20 12:57PM EST300.0019.850.000.000.00-706.25%
ZS240920C003100002024-02-20 12:57PM EST310.0017.650.000.000.00-306.25%
ZS240920C003200002024-02-20 12:57PM EST320.0015.100.000.000.00-12906.25%
ZS240920C003300002024-02-20 9:45AM EST330.0013.550.000.000.00-506.25%
ZS240920C003400002024-02-20 11:22AM EST340.0011.700.000.000.00-701226.25%
ZS240920C003500002024-02-20 11:50AM EST350.0010.230.000.000.00-506.25%
ZS240920C003600002024-02-09 3:50PM EST360.0010.400.000.000.00-1012.50%
ZS240920C003700002024-02-20 9:39AM EST370.008.000.000.000.00-2512.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS240920P000850002024-02-05 9:48AM EST85.000.390.000.000.00--125.00%
ZS240920P000950002024-01-25 3:50PM EST95.000.550.000.000.00-2025.00%
ZS240920P001000002024-02-13 2:05PM EST100.000.770.000.000.00-3025.00%
ZS240920P001050002024-02-05 3:22PM EST105.001.010.000.000.00-1025.00%
ZS240920P001100002024-02-05 3:23PM EST110.001.250.000.000.00-1025.00%
ZS240920P001150002024-02-13 2:15PM EST115.001.420.000.000.00-3025.00%
ZS240920P001200002024-02-12 3:55PM EST120.001.360.000.000.00-2025.00%
ZS240920P001250002024-01-31 12:11PM EST125.001.880.000.000.00-1012.50%
ZS240920P001300002023-12-29 12:56PM EST130.003.301.842.050.00-11954.93%
ZS240920P001350002023-12-26 10:10AM EST135.003.952.492.970.00-15356.46%
ZS240920P001400002024-02-09 9:30AM EST140.002.500.000.000.00-101612.50%
ZS240920P001450002024-02-09 9:58AM EST145.002.900.000.000.00-1012.50%
ZS240920P001500002024-02-13 10:10AM EST150.004.400.000.000.00-311112.50%
ZS240920P001550002024-02-07 10:19AM EST155.004.550.000.000.00-1012.50%
ZS240920P001600002024-02-09 9:58AM EST160.004.480.000.000.00-1012.50%
ZS240920P001650002024-02-13 3:36PM EST165.006.980.000.000.00-2012.50%
ZS240920P001700002024-02-07 10:19AM EST170.006.830.000.000.00-15312.50%
ZS240920P001750002024-02-07 1:43PM EST175.007.800.000.000.00-11812.50%
ZS240920P001800002024-02-12 3:51PM EST180.008.000.000.000.00-106.25%
ZS240920P001850002024-02-05 1:48PM EST185.0012.490.000.000.00-406.25%
ZS240920P001900002024-02-07 1:26PM EST190.0011.000.000.000.00-206.25%
ZS240920P001950002024-02-08 3:25PM EST195.0011.450.000.000.00-5006.25%
ZS240920P002000002024-02-14 11:36AM EST200.0013.480.000.000.00-1676.25%
ZS240920P002100002024-02-08 11:48AM EST210.0015.800.000.000.00-5606.25%
ZS240920P002200002024-02-15 1:32PM EST220.0019.550.000.000.00-103.13%
ZS240920P002300002024-02-07 1:26PM EST230.0024.500.000.000.00-4633.13%
ZS240920P002400002024-02-20 12:27PM EST240.0030.200.000.000.00-201.56%
ZS240920P002500002024-02-20 11:59AM EST250.0035.390.000.000.00-100.00%
ZS240920P002600002024-02-14 1:40PM EST260.0037.550.000.000.00-281000.00%
ZS240920P002700002024-01-04 9:46AM EST270.0066.4044.6545.250.00-101742.89%
ZS240920P002800002024-02-05 12:51PM EST280.0060.700.000.000.00-9100.00%
ZS240920P002900002024-02-20 9:50AM EST290.0059.950.000.000.00--50.00%
ZS240920P003000002024-01-11 2:08PM EST300.0077.3558.2562.300.00--3736.37%
ZS240920P003100002024-01-11 2:29PM EST310.0084.8065.6069.000.00--834.10%
ZS240920P003200002024-01-11 3:28PM EST320.0093.0073.5576.750.00--2332.70%
ZS240920P003300002024-01-11 2:19PM EST330.00103.1081.0585.200.00--931.86%
ZS240920P003400002024-01-11 2:08PM EST340.00112.8089.8593.150.00--128.64%