UK markets open in 5 hours 9 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.94+1.91 (+0.98%)
At close: 04:00PM EDT
195.27 -0.67 (-0.34%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS250117C000450002024-02-12 4:58PM EDT45.00210.75156.90160.700.00-310149.00%
ZS250117C000500002024-01-23 2:47PM EDT50.00194.16177.45181.550.00-110293.36%
ZS250117C000550002024-02-21 12:07PM EDT55.00160.17141.60145.600.00-22394.75%
ZS250117C000600002024-01-10 11:24AM EDT60.00168.55198.05201.400.00-5640.00%
ZS250117C000650002024-02-23 12:59PM EDT65.00173.48132.30136.250.00-16487.89%
ZS250117C000700002024-03-08 11:19AM EDT70.00137.65127.65131.650.00-11584.85%
ZS250117C000750002024-03-04 11:32AM EDT75.00143.50123.00127.500.00-67983.11%
ZS250117C000800002024-03-07 4:34PM EDT80.00125.60118.65122.350.00-18279.46%
ZS250117C000850002024-02-29 10:50AM EDT85.00160.58113.70118.500.00-12177.59%
ZS250117C000900002024-03-01 2:44PM EDT90.00134.77109.80113.500.00-25875.40%
ZS250117C000950002024-03-15 2:57PM EDT95.00106.41105.25109.250.00-11373.36%
ZS250117C001000002024-03-18 1:35PM EDT100.00101.53100.90104.85-6.30-5.84%127971.36%
ZS250117C001050002024-02-05 2:33PM EDT105.00130.68105.75106.900.00-53692.34%
ZS250117C001100002024-03-04 11:04AM EDT110.00112.3093.9595.800.00-47269.47%
ZS250117C001150002024-03-01 3:22PM EDT115.00112.0089.7590.900.00-24466.72%
ZS250117C001200002024-03-08 4:43PM EDT120.0089.5085.9086.950.00-213265.72%
ZS250117C001250002024-01-30 3:38PM EDT125.00126.10124.05128.500.00-252163.86%
ZS250117C001300002024-03-14 12:39PM EDT130.0081.5078.1579.950.00-228064.25%
ZS250117C001350002024-03-01 2:13PM EDT135.0096.4874.3575.500.00-564762.31%
ZS250117C001400002024-03-18 9:46AM EDT140.0067.8470.7071.40-24.76-26.74%114360.83%
ZS250117C001450002024-03-04 10:44AM EDT145.0085.3967.1567.900.00-161159.96%
ZS250117C001500002024-03-13 9:52AM EDT150.0068.0063.6564.750.00-132159.31%
ZS250117C001550002024-02-05 2:45PM EDT155.0089.2067.5568.600.00-110071.33%
ZS250117C001600002024-03-18 10:50AM EDT160.0054.5557.0059.15-1.40-2.50%114758.48%
ZS250117C001650002024-03-13 2:45PM EDT165.0060.4053.8556.100.00-1514157.76%
ZS250117C001700002024-03-13 3:17PM EDT170.0056.9250.9052.700.00-624556.78%
ZS250117C001750002024-03-14 10:02AM EDT175.0050.7548.0048.700.00-415655.24%
ZS250117C001800002024-03-12 3:18PM EDT180.0049.9845.1545.850.00-112154.54%
ZS250117C001850002024-03-18 1:22PM EDT185.0041.6242.5043.20-6.33-13.20%149553.99%
ZS250117C001900002024-03-18 9:30AM EDT190.0039.9240.0540.75-0.63-1.55%115453.61%
ZS250117C001950002024-03-15 12:08PM EDT195.0036.9937.5038.950.00-131353.48%
ZS250117C002000002024-03-18 3:06PM EDT200.0036.0535.3036.95+1.19+3.41%1277653.32%
ZS250117C002100002024-03-18 11:17AM EDT210.0029.3531.0031.60-1.45-4.71%61,24651.71%
ZS250117C002200002024-03-18 11:31AM EDT220.0026.3027.2028.45-1.00-3.66%91,30651.51%
ZS250117C002300002024-03-18 11:59AM EDT230.0022.6023.8524.45-1.10-4.64%22,86050.54%
ZS250117C002400002024-03-18 11:46AM EDT240.0019.9520.8021.25-0.80-3.86%241,22750.20%
ZS250117C002500002024-03-15 1:23PM EDT250.0017.2518.1519.30-1.27-6.86%11,41550.81%
ZS250117C002600002024-03-18 3:46PM EDT260.0016.1515.8516.40-0.12-0.74%82,29849.64%
ZS250117C002700002024-03-18 9:55AM EDT270.0012.8513.7014.30-1.48-10.33%145349.27%
ZS250117C002800002024-03-18 3:59PM EDT280.0012.2712.1012.80+0.26+2.16%111,35449.50%
ZS250117C002900002024-03-15 10:04AM EDT290.0011.2510.3510.850.00-123448.65%
ZS250117C003000002024-03-18 10:09AM EDT300.008.729.009.55-0.54-5.83%630548.59%
ZS250117C003100002024-03-18 3:17PM EDT310.008.357.958.30+0.09+1.09%2621548.33%
ZS250117C003200002024-03-15 2:57PM EDT320.007.316.957.450.00-24948.59%
ZS250117C003300002024-03-18 2:58PM EDT330.006.306.106.35-1.30-17.11%1045248.08%
ZS250117C003400002024-03-18 3:00PM EDT340.005.535.355.55-0.82-12.91%27447.96%
ZS250117C003500002024-03-18 3:00PM EDT350.004.834.454.850.00-16647.85%
ZS250117C003600002024-03-11 11:25AM EDT360.005.204.104.300.00-414247.91%
ZS250117C003700002024-03-18 1:36PM EDT370.003.553.603.75-0.15-4.05%121,04447.78%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS250117P000450002024-02-28 2:15PM EDT45.000.140.050.270.00-116767.58%
ZS250117P000500002023-12-21 12:06PM EDT50.000.350.060.500.00-425567.63%
ZS250117P000550002024-03-13 3:51PM EDT55.000.280.170.420.00-23263.53%
ZS250117P000600002024-03-01 10:53AM EDT60.000.310.270.520.00-2738661.94%
ZS250117P000650002024-03-15 3:53PM EDT65.000.530.410.560.00-118559.81%
ZS250117P000700002024-03-05 10:40AM EDT70.000.650.510.810.00-22,71358.94%
ZS250117P000750002024-02-27 2:34PM EDT75.000.650.701.010.00-139257.84%
ZS250117P000800002024-03-01 10:53AM EDT80.000.850.931.250.00-2571656.81%
ZS250117P000850002024-02-29 4:23PM EDT85.001.001.231.540.00-645755.96%
ZS250117P000900002024-03-08 2:20PM EDT90.001.881.531.880.00-469354.93%
ZS250117P000950002024-03-01 12:19PM EDT95.001.601.922.280.00-131554.10%
ZS250117P001000002024-03-08 1:34PM EDT100.002.722.422.550.00-174352.93%
ZS250117P001050002024-03-05 12:09PM EDT105.003.152.773.450.00-118052.67%
ZS250117P001100002024-03-07 3:52PM EDT110.003.723.404.100.00-11,36352.09%
ZS250117P001150002024-03-01 4:07PM EDT115.003.354.055.000.00-520651.71%
ZS250117P001200002024-03-18 10:42AM EDT120.005.494.955.25+0.50+10.02%234050.37%
ZS250117P001250002024-03-15 1:56PM EDT125.006.105.756.100.00-115750.15%
ZS250117P001300002024-03-07 4:47PM EDT130.006.846.657.000.00-21,51649.37%
ZS250117P001350002024-03-11 12:49PM EDT135.007.957.708.150.00-4033348.99%
ZS250117P001400002024-03-18 10:42AM EDT140.009.358.809.30+0.15+1.63%335248.37%
ZS250117P001450002024-03-13 10:52AM EDT145.009.6510.0510.550.00-123847.75%
ZS250117P001500002024-03-18 12:41PM EDT150.0012.0011.4011.80-0.05-0.41%7662646.93%
ZS250117P001550002024-03-15 12:32PM EDT155.0013.6012.8513.300.00-142346.41%
ZS250117P001600002024-03-13 12:50PM EDT160.0013.5014.4514.800.00-10063545.69%
ZS250117P001650002024-03-18 2:49PM EDT165.0016.2016.1516.45-0.50-2.99%1048845.05%
ZS250117P001700002024-03-13 3:14PM EDT170.0016.8217.9518.500.00-125144.89%
ZS250117P001750002024-03-18 9:32AM EDT175.0021.1219.8520.90+1.39+7.05%158845.06%
ZS250117P001800002024-03-18 10:54AM EDT180.0023.2021.9522.40+1.45+6.67%252743.64%
ZS250117P001850002024-03-14 3:02PM EDT185.0023.8824.0524.650.00-214443.21%
ZS250117P001900002024-03-15 10:04AM EDT190.0027.2026.4027.000.00-153642.74%
ZS250117P001950002024-03-18 11:28AM EDT195.0030.3028.7029.30+1.77+6.20%1415642.03%
ZS250117P002000002024-03-18 11:46AM EDT200.0032.7031.3031.95+1.82+5.89%193841.65%
ZS250117P002100002024-03-18 11:46AM EDT210.0038.4036.2537.45+3.00+8.47%1638540.65%
ZS250117P002200002024-03-15 10:14AM EDT220.0043.8142.3043.500.00-238839.76%
ZS250117P002300002024-03-18 2:29PM EDT230.0049.5548.7050.75-0.55-1.10%31,42339.94%
ZS250117P002400002024-03-06 4:33PM EDT240.0054.3954.9057.400.00-122738.64%
ZS250117P002500002024-03-14 2:10PM EDT250.0062.6063.2565.500.00-535638.95%
ZS250117P002600002024-03-12 10:48AM EDT260.0068.0570.5572.850.00-228837.49%
ZS250117P002700002024-03-14 2:25PM EDT270.0077.4979.5581.050.00-112736.85%
ZS250117P002800002024-02-29 4:55PM EDT280.0060.1587.5090.900.00-126838.98%
ZS250117P002900002024-02-29 4:55PM EDT290.0066.8096.2598.600.00-31436.29%
ZS250117P003000002024-02-23 4:10PM EDT300.0076.90104.65106.800.00-11933.53%
ZS250117P003100002024-02-29 4:55PM EDT310.0081.10114.70115.950.00-328032.47%
ZS250117P003200002024-03-01 1:32PM EDT320.00105.55123.10125.550.00-96232.48%
ZS250117P003300002024-02-29 4:55PM EDT330.0096.60132.35136.300.00-154436.99%
ZS250117P003400002024-02-13 12:45PM EDT340.00101.65139.40143.300.00-160.00%
ZS250117P003500002024-03-01 12:55PM EDT350.00133.35152.35156.050.00-1039.03%
ZS250117P003600002024-02-21 12:58PM EDT360.00147.30162.30166.100.00-4040.63%
ZS250117P003700002024-03-04 2:45PM EDT370.00155.65172.20176.250.00-1042.58%