UK markets close in 31 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.26-4.89 (-2.91%)
As of 10:58AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS220812C001320002022-08-04 10:17AM EDT132.0026.7030.9532.800.00-16135.64%
ZS220812C001350002022-07-28 1:04PM EDT135.0018.7027.7529.600.00--2113.77%
ZS220812C001390002022-07-26 3:46PM EDT139.009.6523.2525.550.00--180.86%
ZS220812C001400002022-08-05 1:55PM EDT140.0023.2922.7024.250.00-101583.98%
ZS220812C001410002022-08-01 1:17PM EDT141.0015.3521.9523.250.00--188.48%
ZS220812C001420002022-08-08 9:43AM EDT142.0028.4021.0022.850.00-11999.61%
ZS220812C001430002022-08-03 2:37PM EDT143.0022.4519.4021.550.00-293074.22%
ZS220812C001440002022-08-02 12:18PM EDT144.0016.6018.6520.050.00-81160.94%
ZS220812C001450002022-08-08 12:17PM EDT145.0022.0518.1520.05-4.05-15.52%1494.04%
ZS220812C001460002022-08-02 12:18PM EDT146.0014.9516.8518.200.00-121767.48%
ZS220812C001470002022-08-04 12:37PM EDT147.0014.3015.8517.450.00--170.12%
ZS220812C001480002022-08-03 12:34PM EDT148.0017.3015.4016.650.00-1679.74%
ZS220812C001490002022-08-05 12:37PM EDT149.0014.4214.3515.500.00-14772.71%
ZS220812C001500002022-08-09 9:35AM EDT150.0015.7113.7014.60-5.74-26.76%15875.29%
ZS220812C001525002022-08-08 12:41PM EDT152.5019.2511.2513.000.00-63876.03%
ZS220812C001550002022-08-08 9:30AM EDT155.0011.009.6010.550.00-24973.34%
ZS220812C001575002022-08-08 3:19PM EDT157.5012.107.708.350.00-92768.41%
ZS220812C001600002022-08-08 3:13PM EDT160.0010.606.006.600.00-318266.41%
ZS220812C001625002022-08-09 10:10AM EDT162.504.704.705.15-4.31-47.84%1223666.68%
ZS220812C001650002022-08-09 10:42AM EDT165.003.503.503.90-3.46-49.71%2013865.92%
ZS220812C001675002022-08-09 10:28AM EDT167.502.972.512.93-3.98-57.27%27765.58%
ZS220812C001700002022-08-09 10:34AM EDT170.002.151.671.95-1.66-43.57%4510662.94%
ZS220812C001725002022-08-09 10:34AM EDT172.501.501.191.43-1.60-51.61%157664.21%
ZS220812C001750002022-08-09 10:14AM EDT175.000.950.830.94-1.05-52.50%3876464.11%
ZS220812C001775002022-08-09 10:29AM EDT177.500.660.540.67-0.81-55.10%2521564.80%
ZS220812C001800002022-08-09 10:33AM EDT180.000.450.360.46-0.60-57.14%4326265.53%
ZS220812C001825002022-08-08 3:06PM EDT182.500.300.190.36-0.41-57.75%8213366.31%
ZS220812C001850002022-08-09 10:24AM EDT185.000.200.110.52-0.31-60.78%1531774.61%
ZS220812C001875002022-08-09 10:03AM EDT187.500.120.100.49-0.23-65.71%810179.69%
ZS220812C001900002022-08-08 3:56PM EDT190.000.250.060.330.00-13044279.30%
ZS220812C001925002022-08-08 2:02PM EDT192.500.250.030.450.00-142187.99%
ZS220812C001950002022-08-08 1:57PM EDT195.000.200.000.000.00-4850.00%
ZS220812C001975002022-08-08 3:44PM EDT197.500.090.040.200.00-444388.28%
ZS220812C002000002022-08-08 1:19PM EDT200.000.050.050.000.00-666276.17%
ZS220812C002100002022-08-08 12:27PM EDT210.000.020.000.100.00-71099.61%
ZS220812C002200002022-08-08 10:13AM EDT220.000.040.020.190.00-3011126.56%
ZS220812C002250002022-08-08 10:15AM EDT225.000.010.010.150.00-219129.69%
ZS220812C002300002022-08-08 9:53AM EDT230.000.100.010.100.00-3052131.25%
ZS220812C002350002022-08-09 10:13AM EDT235.000.020.010.02+0.01+100.00%71,232121.88%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS220812P000850002022-08-09 10:10AM EDT85.000.040.000.15+0.03+300.00%312255.47%
ZS220812P000900002022-07-12 1:00PM EDT90.000.400.000.320.00-6044258.59%
ZS220812P000950002022-07-27 3:00PM EDT95.000.120.000.230.00-144226.95%
ZS220812P001000002022-08-09 10:10AM EDT100.000.040.000.04+0.03+300.00%2262170.31%
ZS220812P001010002022-08-03 11:12AM EDT101.000.050.000.750.00-9090243.56%
ZS220812P001020002022-08-03 12:40PM EDT102.000.050.000.110.00-2020182.03%
ZS220812P001030002022-08-04 11:52AM EDT103.000.070.000.320.00--10205.47%
ZS220812P001050002022-08-05 12:21PM EDT105.000.050.000.080.00-68165.63%
ZS220812P001100002022-08-08 9:44AM EDT110.000.040.000.080.00-276150.00%
ZS220812P001140002022-08-05 1:24PM EDT114.000.050.000.320.00-2525164.84%
ZS220812P001150002022-08-08 2:38PM EDT115.000.040.000.000.00-3511650.00%
ZS220812P001180002022-08-05 3:37PM EDT118.000.070.000.750.00-4134173.83%
ZS220812P001200002022-08-08 9:54AM EDT120.000.040.000.000.00-5311550.00%
ZS220812P001240002022-08-04 2:20PM EDT124.000.170.000.330.00-1011131.25%
ZS220812P001250002022-08-08 12:07PM EDT125.000.050.000.750.00-1045147.46%
ZS220812P001260002022-08-03 10:45AM EDT126.000.340.000.330.00-22124.61%
ZS220812P001280002022-08-04 10:27AM EDT128.000.370.002.130.00-25172.27%
ZS220812P001290002022-08-08 11:06AM EDT129.000.090.000.130.00-88100.00%
ZS220812P001300002022-08-04 3:48PM EDT130.000.360.000.210.00-211104.10%
ZS220812P001310002022-08-03 1:05PM EDT131.000.470.001.070.00-11135.35%
ZS220812P001320002022-08-08 1:12PM EDT132.000.030.000.170.00-11111294.92%
ZS220812P001350002022-08-08 2:49PM EDT135.000.100.000.250.00-21326991.41%
ZS220812P001360002022-08-05 3:35PM EDT136.000.060.000.06-0.33-84.62%1572.66%
ZS220812P001370002022-08-08 12:08PM EDT137.000.080.000.100.00-14219074.61%
ZS220812P001380002022-08-05 11:04AM EDT138.000.530.001.100.00-524109.77%
ZS220812P001390002022-08-08 12:44PM EDT139.000.080.011.040.00-5,7445,343104.93%
ZS220812P001400002022-08-09 10:10AM EDT140.000.100.020.11+0.05+100.00%229668.95%
ZS220812P001410002022-08-08 3:48PM EDT141.000.050.010.250.00-2,1412,12673.83%
ZS220812P001420002022-08-05 3:58PM EDT142.000.650.010.400.00-34876.76%
ZS220812P001430002022-08-09 9:49AM EDT143.000.130.000.43+0.01+8.33%12,37374.22%
ZS220812P001440002022-08-09 10:28AM EDT144.000.180.060.470.00-15374.12%
ZS220812P001450002022-08-08 3:13PM EDT145.000.190.080.460.00-1,5381,54471.09%
ZS220812P001460002022-08-08 3:05PM EDT146.000.230.090.520.00-2,4842,44969.63%
ZS220812P001470002022-08-09 10:41AM EDT147.000.370.160.57+0.08+27.59%23,64369.04%
ZS220812P001480002022-08-08 12:45PM EDT148.000.370.360.610.00-294270.31%
ZS220812P001490002022-08-09 10:42AM EDT149.000.610.580.64+0.16+35.56%237970.95%
ZS220812P001500002022-08-09 10:41AM EDT150.000.760.660.75+0.26+52.00%408,55170.07%
ZS220812P001525002022-08-09 10:27AM EDT152.501.011.061.22+0.30+42.25%131,00871.00%
ZS220812P001550002022-08-09 10:29AM EDT155.001.451.491.71+0.34+30.63%828369.19%
ZS220812P001575002022-08-09 10:41AM EDT157.502.222.032.38+0.80+56.34%1111367.38%
ZS220812P001600002022-08-09 10:27AM EDT160.002.972.823.05+1.14+62.30%89064.80%
ZS220812P001625002022-08-09 10:28AM EDT162.504.053.804.25+1.60+65.31%216764.62%
ZS220812P001650002022-08-09 10:10AM EDT165.005.255.055.60+1.80+52.17%349464.21%
ZS220812P001675002022-08-09 10:17AM EDT167.506.706.507.20+2.50+59.52%63963.87%
ZS220812P001700002022-08-09 9:46AM EDT170.006.358.208.85+0.80+14.41%68762.52%
ZS220812P001725002022-08-08 2:04PM EDT172.5010.3510.1510.75+4.05+64.29%12562.18%
ZS220812P001750002022-08-09 9:35AM EDT175.0012.0012.1012.80+3.15+35.59%26759.72%
ZS220812P001775002022-08-08 2:04PM EDT177.509.5014.2015.300.00-242061.82%
ZS220812P001800002022-08-08 2:05PM EDT180.0012.3016.6017.900.00-111169.19%
ZS220812P001825002022-08-03 10:14AM EDT182.5019.0518.7520.400.00-1169.14%
ZS220812P001850002022-08-09 10:22AM EDT185.0021.8321.2023.10+8.33+61.70%101579.00%
ZS220812P001900002022-08-09 10:22AM EDT190.0026.8425.9027.80-12.13-31.13%101072.07%
ZS220812P002350002022-08-08 9:43AM EDT235.0064.9070.8072.850.00-10146.09%