UK markets open in 4 hours 14 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
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS240322C001400002024-02-22 10:30AM EDT140.0085.8054.0557.850.00-11109.38%
ZS240322C001450002024-02-22 10:30AM EDT145.0078.9249.1052.900.00-11120.31%
ZS240322C001600002024-03-15 2:25PM EDT160.0035.2534.1037.850.00--778.91%
ZS240322C001700002024-03-15 2:22PM EDT170.0025.4524.1527.250.00--5115.67%
ZS240322C001750002024-03-12 11:43AM EDT175.0026.8520.6022.700.00--182.37%
ZS240322C001775002024-03-15 2:31PM EDT177.5018.1118.1520.200.00--275.24%
ZS240322C001800002024-03-18 10:16AM EDT180.0013.7615.7517.35-1.44-9.47%154363.87%
ZS240322C001825002024-03-18 10:16AM EDT182.5011.5113.4014.30-0.64-5.27%104950.39%
ZS240322C001850002024-03-15 3:16PM EDT185.008.8311.3011.85-2.37-21.16%11754.83%
ZS240322C001875002024-03-15 3:41PM EDT187.507.518.3510.10-1.07-12.47%51259.08%
ZS240322C001900002024-03-18 3:01PM EDT190.008.057.407.75+1.34+19.97%2703751.07%
ZS240322C001925002024-03-18 3:06PM EDT192.506.505.705.95+1.27+24.28%1135149.27%
ZS240322C001950002024-03-18 3:45PM EDT195.004.604.204.45+0.78+20.42%31812348.54%
ZS240322C001975002024-03-18 3:55PM EDT197.503.103.053.25+0.22+7.64%2108948.46%
ZS240322C002000002024-03-18 3:58PM EDT200.002.252.182.27+0.10+4.65%64362848.07%
ZS240322C002025002024-03-18 3:54PM EDT202.501.511.521.61-0.11-6.79%45241049.02%
ZS240322C002050002024-03-18 3:58PM EDT205.001.061.031.12-0.01-0.93%26139949.90%
ZS240322C002075002024-03-18 3:33PM EDT207.500.840.700.86+0.01+1.20%11717751.03%
ZS240322C002100002024-03-18 3:48PM EDT210.000.480.350.52-0.12-20.00%18378751.66%
ZS240322C002125002024-03-18 3:27PM EDT212.500.420.320.35-0.13-23.64%519552.05%
ZS240322C002150002024-03-18 3:32PM EDT215.000.190.200.26-0.10-34.48%4831353.32%
ZS240322C002175002024-03-18 3:47PM EDT217.500.170.120.20-0.09-34.62%12110954.79%
ZS240322C002200002024-03-18 3:34PM EDT220.000.130.080.14-0.07-35.00%4038056.06%
ZS240322C002225002024-03-18 1:36PM EDT222.500.050.070.09-0.08-61.54%237457.62%
ZS240322C002250002024-03-18 3:48PM EDT225.000.060.030.09-0.05-45.45%12233859.38%
ZS240322C002275002024-03-15 2:06PM EDT227.500.100.020.090.00-112662.89%
ZS240322C002300002024-03-18 11:14AM EDT230.000.040.010.07-0.03-42.86%11621864.06%
ZS240322C002325002024-03-18 9:41AM EDT232.500.030.000.06-0.15-83.33%41565.63%
ZS240322C002350002024-03-18 1:10PM EDT235.000.020.000.05-0.02-50.00%36467.97%
ZS240322C002375002024-03-15 11:15AM EDT237.500.040.000.040.00-1869.53%
ZS240322C002400002024-03-15 12:33PM EDT240.000.010.000.04-0.01-50.00%377472.66%
ZS240322C002425002024-03-11 1:41PM EDT242.500.270.000.010.00-23467.19%
ZS240322C002450002024-03-18 1:11PM EDT245.000.010.000.04-0.02-66.67%614379.69%
ZS240322C002500002024-03-15 9:31AM EDT250.000.040.000.040.00-122285.94%
ZS240322C002550002024-03-11 3:21PM EDT255.000.130.000.040.00-103192.19%
ZS240322C002600002024-03-18 12:08PM EDT260.000.010.000.02-0.02-66.67%505292.19%
ZS240322C002650002024-03-07 11:19AM EDT265.000.090.000.040.00-144103.91%
ZS240322C002700002024-03-11 2:48PM EDT270.000.050.000.040.00-2663109.38%
ZS240322C002750002024-03-07 11:35AM EDT275.000.070.000.040.00-1260114.84%
ZS240322C002800002024-03-07 2:17PM EDT280.000.060.000.040.00-142120.31%
ZS240322C002850002024-03-01 10:42AM EDT285.000.130.000.010.00-5113112.50%
ZS240322C002900002024-03-15 10:50AM EDT290.000.010.000.030.00-115128.13%
ZS240322C002950002024-03-01 4:41PM EDT295.000.110.000.030.00-1619132.81%
ZS240322C003000002024-03-08 10:47AM EDT300.000.010.000.040.00-523140.63%
ZS240322C003100002024-02-29 2:59PM EDT310.002.250.000.040.00-56150.00%
ZS240322C003150002024-03-01 4:41PM EDT315.000.050.000.030.00-13151.56%
ZS240322C003200002024-03-05 12:46PM EDT320.000.070.000.030.00-31156.25%
ZS240322C003300002024-03-15 10:45AM EDT330.000.020.000.030.00-19164.06%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS240322P001250002024-02-21 3:26PM EDT125.000.230.000.030.00--5150.00%
ZS240322P001300002024-02-23 11:34AM EDT130.000.100.000.040.00-10142.19%
ZS240322P001400002024-03-14 11:02AM EDT140.000.010.000.040.00-534117.97%
ZS240322P001500002024-03-15 3:40PM EDT150.000.030.000.040.00-12495.31%
ZS240322P001550002024-03-12 10:45AM EDT155.000.030.000.040.00-434785.16%
ZS240322P001600002024-03-07 11:53AM EDT160.000.150.000.040.00-42374.22%
ZS240322P001650002024-03-18 12:04PM EDT165.000.040.000.05-0.03-42.86%48865.63%
ZS240322P001675002024-03-18 10:45AM EDT167.500.050.010.06-0.06-54.55%214063.28%
ZS240322P001700002024-03-18 11:03AM EDT170.000.080.010.07-0.05-38.46%199958.59%
ZS240322P001725002024-03-18 2:06PM EDT172.500.080.030.06-0.11-57.89%1005354.30%
ZS240322P001750002024-03-18 3:37PM EDT175.000.060.060.08-0.22-78.57%23624151.95%
ZS240322P001775002024-03-18 3:43PM EDT177.500.130.110.15-0.21-61.76%327451.37%
ZS240322P001800002024-03-18 3:44PM EDT180.000.190.180.23-0.35-64.81%19718850.59%
ZS240322P001825002024-03-18 3:53PM EDT182.500.350.320.37-0.54-60.67%12710049.12%
ZS240322P001850002024-03-18 3:52PM EDT185.000.620.530.60-0.64-50.79%7730147.95%
ZS240322P001875002024-03-18 3:44PM EDT187.500.850.820.96-0.94-52.51%20016947.07%
ZS240322P001900002024-03-18 3:56PM EDT190.001.461.441.51-1.16-44.27%61742946.63%
ZS240322P001925002024-03-18 3:34PM EDT192.501.912.202.30-1.84-49.07%12824746.53%
ZS240322P001950002024-03-18 3:57PM EDT195.003.403.203.35-1.60-32.00%17833946.58%
ZS240322P001975002024-03-18 3:50PM EDT197.504.704.504.70-1.70-26.56%2510647.12%
ZS240322P002000002024-03-18 3:33PM EDT200.005.556.056.30-2.25-28.85%7851147.68%
ZS240322P002025002024-03-18 2:30PM EDT202.507.857.759.15-1.69-17.71%913653.10%
ZS240322P002050002024-03-18 1:02PM EDT205.0012.829.8011.15+1.12+9.57%924754.86%
ZS240322P002075002024-03-14 9:55AM EDT207.5010.6511.9012.600.00-104056.25%
ZS240322P002100002024-03-18 3:34PM EDT210.0013.6814.1015.05-3.00-17.99%410851.56%
ZS240322P002125002024-03-15 3:53PM EDT212.5018.9516.4017.400.00-345452.25%
ZS240322P002150002024-03-18 2:00PM EDT215.0020.9517.8519.80-0.29-1.37%1715070.17%
ZS240322P002175002024-03-18 2:43PM EDT217.5021.2220.0022.25-0.87-3.94%759274.95%
ZS240322P002200002024-03-15 2:14PM EDT220.0025.2722.3024.800.00-136382.32%
ZS240322P002250002024-03-18 10:59AM EDT225.0031.9427.2531.05+7.10+28.58%23262.89%
ZS240322P002275002024-03-18 2:43PM EDT227.5031.9729.8033.40-1.88-5.55%596360.16%
ZS240322P002300002024-03-15 1:48PM EDT230.0034.7532.2536.050.00-11071.29%
ZS240322P002325002024-03-15 11:12AM EDT232.5037.5234.8038.550.00-1078.13%
ZS240322P002350002024-03-14 9:30AM EDT235.0033.6137.5541.050.00-5192.29%
ZS240322P002400002024-03-13 2:28PM EDT240.0035.7042.3046.050.00-33090.23%
ZS240322P002450002024-03-08 1:05PM EDT245.0045.2147.2551.050.00-12094.53%
ZS240322P002500002024-03-11 9:51AM EDT250.0051.1252.3056.000.00-21101.95%
ZS240322P002550002024-03-01 1:12PM EDT255.0036.8057.2561.050.00-60108.98%
ZS240322P002600002024-02-16 10:54AM EDT260.0023.3564.3567.300.00-10195.80%
ZS240322P002700002024-02-13 10:59AM EDT270.0033.1969.8573.000.00-100.00%
ZS240322P003050002024-03-01 10:31AM EDT305.0081.75108.00111.050.00-10211.91%
ZS240322P003300002024-02-05 10:30AM EDT330.0095.90113.65117.400.00--00.00%