UK markets open in 18 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.75-2.56 (-1.54%)
At close: 04:00PM EDT
163.80 +0.05 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS220708C001350002022-07-05 11:12AM EDT135.0025.770.000.000.00-100.00%
ZS220708C001380002022-06-30 10:23AM EDT138.0012.150.000.000.00--00.00%
ZS220708C001400002022-06-30 9:34AM EDT140.0014.500.000.000.00-100.00%
ZS220708C001410002022-07-05 3:30PM EDT141.0025.700.000.000.00-100.00%
ZS220708C001430002022-06-30 2:27PM EDT143.0010.950.000.000.00--00.00%
ZS220708C001440002022-06-29 9:32AM EDT144.0012.000.000.000.00--00.00%
ZS220708C001450002022-07-06 9:34AM EDT145.0021.960.000.000.00-100.00%
ZS220708C001460002022-06-30 10:26AM EDT146.006.950.000.000.00--00.00%
ZS220708C001470002022-06-30 11:03AM EDT147.006.750.000.000.00-400.00%
ZS220708C001480002022-06-30 9:31AM EDT148.009.250.000.000.00-200.00%
ZS220708C001490002022-07-05 12:19PM EDT149.0014.000.000.000.00-200.00%
ZS220708C001500002022-07-06 3:59PM EDT150.0013.810.000.000.00-200.00%
ZS220708C001525002022-07-05 12:55PM EDT152.509.700.000.000.00-700.00%
ZS220708C001550002022-07-06 1:24PM EDT155.0010.100.000.000.00-100.00%
ZS220708C001575002022-07-06 9:52AM EDT157.508.600.000.000.00-300.00%
ZS220708C001600002022-07-06 2:19PM EDT160.005.310.000.000.00-2300.00%
ZS220708C001625002022-07-06 2:40PM EDT162.504.780.000.000.00-13500.00%
ZS220708C001650002022-07-06 3:53PM EDT165.002.810.000.000.00-8503.13%
ZS220708C001675002022-07-06 3:25PM EDT167.502.410.000.000.00-9106.25%
ZS220708C001700002022-07-06 2:48PM EDT170.001.500.000.000.00-189012.50%
ZS220708C001725002022-07-06 3:40PM EDT172.500.860.000.000.00-109012.50%
ZS220708C001750002022-07-06 3:40PM EDT175.000.490.000.000.00-153025.00%
ZS220708C001775002022-07-06 3:40PM EDT177.500.290.000.000.00-27025.00%
ZS220708C001800002022-07-06 11:32AM EDT180.000.250.000.000.00-13025.00%
ZS220708C001850002022-07-06 12:15PM EDT185.000.070.000.000.00-20050.00%
ZS220708C001900002022-07-05 3:27PM EDT190.000.150.000.000.00-14050.00%
ZS220708C001950002022-07-01 10:35AM EDT195.000.330.000.000.00-4050.00%
ZS220708C002000002022-06-30 1:50PM EDT200.000.030.000.000.00-56050.00%
ZS220708C002050002022-06-27 1:46PM EDT205.000.170.000.000.00-40050.00%
ZS220708C002100002022-06-27 1:47PM EDT210.000.100.000.000.00-41050.00%
ZS220708C002150002022-06-27 1:47PM EDT215.000.110.000.000.00--050.00%
ZS220708C002200002022-06-21 10:33AM EDT220.000.050.000.000.00-45050.00%
ZS220708C002250002022-07-05 11:44AM EDT225.000.010.000.000.00-1050.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS220708P000700002022-05-27 10:45AM EDT70.000.490.001.180.00-21617.58%
ZS220708P000800002022-06-23 1:25PM EDT80.000.050.000.000.00--050.00%
ZS220708P000950002022-06-30 9:33AM EDT95.000.050.000.000.00-5050.00%
ZS220708P001000002022-07-06 10:35AM EDT100.000.010.000.000.00-69050.00%
ZS220708P001100002022-07-05 3:40PM EDT110.000.010.000.000.00-3050.00%
ZS220708P001150002022-06-30 11:38AM EDT115.000.220.000.000.00-1050.00%
ZS220708P001200002022-07-05 3:41PM EDT120.000.010.000.000.00-2050.00%
ZS220708P001250002022-07-01 3:50PM EDT125.000.200.000.000.00-110050.00%
ZS220708P001300002022-07-05 12:20PM EDT130.000.090.000.000.00-14050.00%
ZS220708P001340002022-07-05 12:23PM EDT134.000.230.000.000.00-19050.00%
ZS220708P001350002022-07-06 10:06AM EDT135.000.080.000.000.00-17050.00%
ZS220708P001360002022-07-06 10:12AM EDT136.000.150.000.000.00-1050.00%
ZS220708P001370002022-07-05 9:30AM EDT137.000.810.000.000.00-2050.00%
ZS220708P001380002022-07-06 2:37PM EDT138.000.050.000.000.00-21050.00%
ZS220708P001390002022-07-06 11:54AM EDT139.000.130.000.000.00-5050.00%
ZS220708P001400002022-07-06 3:52PM EDT140.000.050.000.000.00-9050.00%
ZS220708P001410002022-07-06 1:05PM EDT141.000.110.000.000.00-150050.00%
ZS220708P001420002022-07-06 11:29AM EDT142.000.200.000.000.00-32050.00%
ZS220708P001430002022-07-06 3:20PM EDT143.000.100.000.000.00-82050.00%
ZS220708P001440002022-07-06 9:46AM EDT144.000.270.000.000.00-1050.00%
ZS220708P001450002022-07-06 3:19PM EDT145.000.300.000.000.00-23050.00%
ZS220708P001460002022-07-06 2:50PM EDT146.000.200.000.000.00-9025.00%
ZS220708P001470002022-07-05 1:45PM EDT147.000.700.000.000.00-38025.00%
ZS220708P001480002022-07-06 3:54PM EDT148.000.320.000.000.00-3025.00%
ZS220708P001490002022-07-06 1:06PM EDT149.000.450.000.000.00-13025.00%
ZS220708P001500002022-07-06 3:52PM EDT150.000.460.000.000.00-71025.00%
ZS220708P001525002022-07-06 3:20PM EDT152.500.590.000.000.00-59025.00%
ZS220708P001550002022-07-06 3:20PM EDT155.000.950.000.000.00-214012.50%
ZS220708P001575002022-07-06 3:44PM EDT157.501.630.000.000.00-72012.50%
ZS220708P001600002022-07-06 3:51PM EDT160.002.300.000.000.00-12806.25%
ZS220708P001625002022-07-06 3:57PM EDT162.503.550.000.000.00-5203.13%
ZS220708P001650002022-07-06 1:24PM EDT165.004.500.000.000.00-5200.00%
ZS220708P001675002022-07-06 3:02PM EDT167.506.050.000.000.00-100.00%
ZS220708P001700002022-07-06 3:59PM EDT170.007.600.000.000.00-900.00%
ZS220708P001725002022-07-05 3:36PM EDT172.508.850.000.000.00-100.00%
ZS220708P001750002022-06-30 3:53PM EDT175.0026.570.000.000.00-100.00%
ZS220708P001800002022-07-05 9:35AM EDT180.0025.900.000.000.00-100.00%