UK Markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
241.94-8.73 (-3.48%)
At close: 04:00PM EST
240.01 -1.93 (-0.80%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS220128C002400002021-12-15 9:50AM EST240.0054.9528.0530.150.00--1228.96%
ZS220128C002700002022-01-05 3:56PM EST270.0010.9510.4011.65-5.50-33.43%92170.86%
ZS220128C002750002022-01-04 3:16PM EST275.0014.608.609.700.00-528165.50%
ZS220128C002800002022-01-05 12:01PM EST280.008.057.007.65-6.45-44.48%1356158.79%
ZS220128C002850002022-01-05 3:27PM EST285.004.655.706.50-7.40-61.41%6763156.13%
ZS220128C002900002022-01-05 12:15PM EST290.005.604.705.40-1.45-20.57%113153.78%
ZS220128C002950002022-01-05 12:01PM EST295.005.103.554.40-2.80-35.44%424149.41%
ZS220128C003000002022-01-05 12:44PM EST300.003.153.003.55-3.05-49.19%361148.05%
ZS220128C003050002022-01-05 3:04PM EST305.002.242.033.20-2.06-47.91%328145.70%
ZS220128C003100002022-01-04 3:48PM EST310.004.351.532.590.00-2540143.38%
ZS220128C003150002022-01-05 3:55PM EST315.001.751.362.37-1.60-47.76%416146.29%
ZS220128C003200002022-01-04 3:50PM EST320.002.651.052.080.00-219146.48%
ZS220128C003250002022-01-05 10:41AM EST325.001.480.991.50-0.27-15.43%4223145.02%
ZS220128C003300002022-01-05 12:39PM EST330.000.930.711.41-0.57-38.00%2437145.80%
ZS220128C003350002022-01-03 3:13PM EST335.003.300.491.570.00-1313150.39%
ZS220128C003400002022-01-03 10:53AM EST340.003.500.291.560.00-311152.49%
ZS220128C003450002022-01-05 10:39AM EST345.002.160.291.95+1.20+125.00%13163.43%
ZS220128C003500002022-01-05 1:46PM EST350.000.700.141.67-0.74-51.39%110161.87%
ZS220128C003550002021-12-28 1:43PM EST355.005.210.011.280.00--1157.13%
ZS220128C003600002022-01-05 10:41AM EST360.000.590.010.89-0.48-44.86%14152.64%
ZS220128C003650002021-12-31 12:11PM EST365.002.630.002.140.00-11181.59%
ZS220128C003700002021-12-23 10:38AM EST370.004.420.001.360.00-11172.07%
ZS220128C003750002022-01-03 12:04PM EST375.001.000.002.070.00-21189.70%
ZS220128C003800002021-12-27 10:26AM EST380.002.800.001.060.00--1173.73%
ZS220128C003900002022-01-05 2:48PM EST390.000.350.001.52-0.05-12.50%236192.48%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS220128P001800002021-12-30 3:15PM EST180.000.500.000.000.00-1082050.00%
ZS220128P001850002021-12-28 2:07PM EST185.000.300.000.890.00-220116.11%
ZS220128P001950002021-12-31 3:45PM EST195.000.270.601.990.00-55121.83%
ZS220128P002000002022-01-03 3:04PM EST200.000.641.252.520.00-105105122.46%
ZS220128P002200002022-01-05 10:53AM EST220.001.392.493.50+0.47+51.09%41589.16%
ZS220128P002250002022-01-05 3:25PM EST225.004.003.604.70+2.39+148.45%30188.18%
ZS220128P002300002022-01-05 3:25PM EST230.004.724.154.90+1.25+36.02%46077.11%
ZS220128P002400002022-01-05 3:50PM EST240.007.056.356.90+3.30+88.00%366161.32%
ZS220128P002450002022-01-04 12:43PM EST245.003.907.508.350.00-323550.42%
ZS220128P002500002022-01-05 3:38PM EST250.0010.359.1010.85+5.45+111.22%3410847.51%
ZS220128P002550002022-01-05 3:53PM EST255.0011.3510.8512.25+4.40+63.31%3280.00%
ZS220128P002600002022-01-05 3:08PM EST260.0013.9512.9513.75+6.40+84.77%7340.00%
ZS220128P002650002022-01-05 3:55PM EST265.0016.0015.5016.30+6.97+77.19%7470.00%
ZS220128P002700002022-01-05 1:28PM EST270.0016.0017.8019.10+5.07+46.39%3440.00%
ZS220128P002750002022-01-05 3:19PM EST275.0023.1020.9522.20+11.10+92.50%27460.00%
ZS220128P002800002022-01-05 1:06PM EST280.0021.7024.2525.60+4.10+23.30%21350.00%
ZS220128P002850002022-01-04 3:18PM EST285.0017.7027.3529.800.00-10170.00%
ZS220128P002900002022-01-04 2:57PM EST290.0023.1531.2034.500.00-3110.00%
ZS220128P002950002022-01-04 10:27AM EST295.0019.0035.4538.250.00-5230.00%
ZS220128P003000002022-01-05 10:44AM EST300.0032.0839.4042.40+4.25+15.27%10280.00%
ZS220128P003050002022-01-04 10:50AM EST305.0027.0043.5046.900.00-460.00%
ZS220128P003100002022-01-04 1:12PM EST310.0039.2648.5051.850.00-3120.00%
ZS220128P003150002022-01-03 12:29PM EST315.0020.4052.6055.950.00-370.00%
ZS220128P003200002022-01-05 12:13PM EST320.0052.0057.1560.95+10.85+26.37%140.00%
ZS220128P003250002021-12-31 12:11PM EST325.0015.2661.9565.900.00-1130.00%
ZS220128P003300002022-01-03 10:00AM EST330.0029.0066.9070.450.00-1150.00%
ZS220128P003450002021-12-13 12:02AM EST345.0047.9081.5085.250.00--40.00%
ZS220128P003550002021-12-21 2:35PM EST355.0043.5891.4095.150.00--50.00%
ZS220128P003650002021-12-23 11:35AM EST365.0046.36101.25104.950.00-110.00%
ZS220128P003900002021-12-22 11:38AM EST390.0073.35126.05130.000.00-110.00%