UK Markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.10+1.50 (+1.22%)
As of 01:13PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS230203C000750002023-01-04 11:31AM EST75.0038.2049.0049.600.00--1239.45%
ZS230203C000930002023-01-13 12:33PM EST93.0015.2531.0531.650.00--3153.52%
ZS230203C000990002023-01-12 10:05AM EST99.006.8025.0025.600.00--1120.12%
ZS230203C001000002023-01-17 3:21PM EST100.0015.5024.0524.600.00-2117118.16%
ZS230203C001010002023-01-06 10:55AM EST101.008.5023.0023.650.00-33113.67%
ZS230203C001020002023-01-10 10:13AM EST102.007.9022.0522.500.00-534104.10%
ZS230203C001030002023-01-10 2:35PM EST103.007.8021.0521.500.00-95099.80%
ZS230203C001040002023-01-27 1:01PM EST104.0021.9520.0020.550.00-1895.31%
ZS230203C001050002023-01-30 3:49PM EST105.0018.6019.0519.600.00-73395.70%
ZS230203C001060002023-01-30 11:56AM EST106.0018.1418.0518.650.00-11393.16%
ZS230203C001070002023-01-25 1:00PM EST107.0011.4517.0517.600.00-61386.72%
ZS230203C001080002023-01-27 10:21AM EST108.0017.1516.1016.700.00-12087.60%
ZS230203C001090002023-01-30 10:38AM EST109.0014.0015.0515.600.00-12077.93%
ZS230203C001100002023-01-27 2:05PM EST110.0017.0514.2014.650.00-27079.79%
ZS230203C001110002023-01-25 1:02PM EST111.008.4013.2013.650.00-91875.10%
ZS230203C001120002023-01-27 2:16PM EST112.0015.0512.2512.800.00-51975.49%
ZS230203C001130002023-01-26 10:15AM EST113.0010.0011.3511.850.00-22073.83%
ZS230203C001140002023-01-26 10:48AM EST114.009.7010.4010.800.00-22868.75%
ZS230203C001150002023-01-31 10:24AM EST115.008.409.509.90-0.77-8.40%110067.29%
ZS230203C001160002023-01-30 11:56AM EST116.008.858.608.950.00-34764.50%
ZS230203C001170002023-01-30 10:26AM EST117.006.007.808.10-1.88-23.86%22864.26%
ZS230203C001180002023-01-31 10:29AM EST118.006.407.007.25-0.30-4.48%320663.09%
ZS230203C001190002023-01-31 10:51AM EST119.005.806.206.50-0.02-0.34%93262.45%
ZS230203C001200002023-01-31 11:22AM EST120.005.705.505.70+0.25+4.59%318361.47%
ZS230203C001210002023-01-31 11:29AM EST121.004.904.855.00+0.60+13.95%86361.23%
ZS230203C001220002023-01-31 11:50AM EST122.004.354.204.40+0.05+1.16%2335961.08%
ZS230203C001230002023-01-31 12:54PM EST123.003.853.603.75+0.45+13.24%8018359.96%
ZS230203C001240002023-01-31 12:13PM EST124.003.093.053.25+0.19+6.55%355159.84%
ZS230203C001250002023-01-31 12:51PM EST125.002.792.632.72+0.08+2.95%18735859.69%
ZS230203C001260002023-01-31 12:21PM EST126.002.352.182.28+0.03+1.29%10526459.13%
ZS230203C001270002023-01-31 12:27PM EST127.001.871.771.87+0.02+1.08%3118758.25%
ZS230203C001280002023-01-31 12:02PM EST128.001.521.451.54-0.03-1.94%416458.11%
ZS230203C001290002023-01-31 12:31PM EST129.001.191.171.25-0.14-10.53%2,2986357.81%
ZS230203C001300002023-01-31 12:56PM EST130.000.920.931.01+0.01+1.10%1,8112,39757.62%
ZS230203C001310002023-01-31 12:47PM EST131.000.750.720.81-0.14-15.73%824157.32%
ZS230203C001320002023-01-31 10:41AM EST132.000.460.570.66-0.32-41.03%325457.62%
ZS230203C001330002023-01-31 12:22PM EST133.000.490.430.52-0.01-2.00%2451,12057.32%
ZS230203C001340002023-01-31 12:10PM EST134.000.390.350.42-0.29-42.65%4410658.01%
ZS230203C001350002023-01-31 11:51AM EST135.000.300.270.33-0.08-21.05%51628458.20%
ZS230203C001360002023-01-31 12:31PM EST136.000.180.210.27-0.19-51.35%101458.79%
ZS230203C001370002023-01-31 10:58AM EST137.000.190.160.22-0.43-69.35%1459.18%
ZS230203C001380002023-01-31 12:32PM EST138.000.140.110.20-0.17-54.84%38360.16%
ZS230203C001390002023-01-31 11:44AM EST139.000.130.060.13-0.08-38.10%33457.81%
ZS230203C001400002023-01-31 9:30AM EST140.000.120.030.26-0.09-42.86%17665.63%
ZS230203C001410002023-01-30 11:34AM EST141.000.200.010.230.00-51766.41%
ZS230203C001430002023-01-30 10:42AM EST143.000.110.020.000.00-2751.56%
ZS230203C001440002023-01-30 11:55AM EST144.000.100.020.170.00-101072.46%
ZS230203C001450002023-01-31 11:39AM EST145.000.030.010.14-0.05-62.50%11,06672.46%
ZS230203C001500002023-01-30 9:48AM EST150.000.100.000.110.00-1,2551,24281.64%
ZS230203C001550002023-01-23 2:39PM EST155.000.100.000.090.00--191.41%
ZS230203C001600002023-01-17 2:42PM EST160.000.050.000.090.00--1102.34%
ZS230203C001650002023-01-23 12:57PM EST165.000.050.000.080.00--1111.72%
ZS230203C001700002023-01-09 2:14PM EST170.000.020.000.050.00--12115.63%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS230203P000700002023-01-23 9:37AM EST70.000.010.000.010.00-555175.00%
ZS230203P000750002023-01-23 12:08PM EST75.000.010.000.020.00-1061168.75%
ZS230203P000800002023-01-23 11:30AM EST80.000.020.000.010.00-142137.50%
ZS230203P000830002023-01-23 1:58PM EST83.000.020.000.030.00--42140.63%
ZS230203P000850002023-01-25 9:55AM EST85.000.020.000.020.00-271128.13%
ZS230203P000880002023-01-25 9:36AM EST88.000.040.000.020.00--60117.19%
ZS230203P000890002023-01-25 10:02AM EST89.000.050.000.030.00--10118.75%
ZS230203P000900002023-01-30 3:18PM EST90.000.010.000.020.00-9176109.38%
ZS230203P000910002023-01-25 10:00AM EST91.000.060.000.030.00--10110.94%
ZS230203P000920002023-01-24 12:26PM EST92.000.060.000.030.00-56107.81%
ZS230203P000930002023-01-27 12:17PM EST93.000.020.000.030.00-1022104.69%
ZS230203P000940002023-01-25 10:52AM EST94.000.190.000.030.00-115100.78%
ZS230203P000950002023-01-27 3:27PM EST95.000.010.000.030.00-126696.88%
ZS230203P000960002023-01-30 9:30AM EST96.000.020.000.030.00-1993.75%
ZS230203P000970002023-01-23 11:42AM EST97.000.170.000.030.00-21290.63%
ZS230203P000980002023-01-26 3:50PM EST98.000.100.000.030.00-51387.50%
ZS230203P000990002023-01-31 11:39AM EST99.000.020.000.02+0.01+100.00%102179.69%
ZS230203P001000002023-01-31 12:37PM EST100.000.030.010.040.00-4411485.16%
ZS230203P001010002023-01-26 1:59PM EST101.000.120.020.040.00-142683.59%
ZS230203P001020002023-01-27 10:31AM EST102.000.110.010.040.00-112278.13%
ZS230203P001030002023-01-25 3:04PM EST103.000.370.030.060.00-116280.47%
ZS230203P001040002023-01-30 1:43PM EST104.000.060.040.070.00-112978.91%
ZS230203P001050002023-01-31 11:17AM EST105.000.070.040.08-0.01-12.50%4112276.17%
ZS230203P001060002023-01-31 12:06PM EST106.000.120.040.110.00-17875.00%
ZS230203P001070002023-01-27 3:59PM EST107.000.130.040.180.00-83375.78%
ZS230203P001080002023-01-30 2:11PM EST108.000.140.050.210.00-3510874.02%
ZS230203P001090002023-01-31 12:35PM EST109.000.110.130.22-0.07-38.89%116274.02%
ZS230203P001100002023-01-31 10:58AM EST110.000.130.100.21-0.12-48.00%162,10668.07%
ZS230203P001110002023-01-30 12:02PM EST111.000.300.130.260.00-124666.99%
ZS230203P001120002023-01-31 11:44AM EST112.000.200.190.24-0.22-52.38%811663.97%
ZS230203P001130002023-01-30 2:34PM EST113.000.340.250.30-0.11-24.44%54163.09%
ZS230203P001140002023-01-31 10:32AM EST114.000.460.320.38-0.16-25.81%14662.21%
ZS230203P001150002023-01-31 12:49PM EST115.000.440.410.46-0.31-41.33%2,28217261.04%
ZS230203P001160002023-01-31 11:02AM EST116.000.510.520.57-0.35-40.70%26031160.06%
ZS230203P001170002023-01-31 12:07PM EST117.000.700.650.71-0.44-38.60%1945359.13%
ZS230203P001180002023-01-31 11:44AM EST118.000.810.810.89-0.38-31.93%357558.35%
ZS230203P001190002023-01-31 12:05PM EST119.001.101.021.12-0.65-37.14%1,04435458.01%
ZS230203P001200002023-01-31 11:22AM EST120.001.311.261.35-0.79-37.62%5323257.03%
ZS230203P001210002023-01-31 10:55AM EST121.001.701.581.67-0.61-26.41%61615656.98%
ZS230203P001220002023-01-31 12:29PM EST122.001.971.952.03-0.79-28.62%3914656.84%
ZS230203P001230002023-01-31 12:31PM EST123.002.422.332.45-0.93-27.76%771,15356.35%
ZS230203P001240002023-01-31 12:52PM EST124.002.802.792.93-0.95-25.33%6018756.18%
ZS230203P001250002023-01-31 12:34PM EST125.003.403.303.45-1.15-25.27%9411955.81%
ZS230203P001260002023-01-31 11:01AM EST126.003.653.804.00-1.50-29.13%206154.59%
ZS230203P001270002023-01-31 11:10AM EST127.004.554.454.65-0.68-13.00%42654.74%
ZS230203P001280002023-01-31 12:51PM EST128.005.205.105.30-1.15-18.11%1113553.83%
ZS230203P001290002023-01-30 9:47AM EST129.005.455.806.050.00-162253.47%
ZS230203P001300002023-01-27 3:59PM EST130.005.026.556.850.00-112753.17%
ZS230203P001310002023-01-30 12:12PM EST131.007.807.307.700.00-1652.44%
ZS230203P001320002023-01-26 1:32PM EST132.0010.308.158.600.00--652.98%
ZS230203P001330002023-01-30 9:31AM EST133.008.949.059.450.00-1552.54%
ZS230203P001340002023-01-27 3:19PM EST134.007.509.9010.300.00-2358.64%
ZS230203P001350002023-01-30 10:46AM EST135.0012.5010.7511.300.00-11662.70%
ZS230203P001370002023-01-30 10:46AM EST137.0014.3512.7013.200.00-1265.63%
ZS230203P001390002023-01-26 10:45AM EST139.0017.1014.6515.100.00--466.60%
ZS230203P001400002023-01-27 3:51PM EST140.0012.1515.5516.150.00-2773.24%
ZS230203P001500002023-01-25 10:30AM EST150.0035.0525.4026.100.00--0100.20%