UK markets open in 3 hours 22 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.22+1.52 (+1.37%)
At close: 04:00PM EDT
112.35 +0.13 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS230331C000750002023-02-16 11:00AM EDT75.0062.4029.0031.500.00--20.00%
ZS230331C000760002023-03-27 9:32AM EDT76.0038.5035.7536.550.00-10425.00%
ZS230331C000900002023-03-13 3:24PM EDT90.0020.8021.8522.350.00-12222.27%
ZS230331C000950002023-03-28 12:02PM EDT95.0016.7616.9517.350.00-14175.39%
ZS230331C000960002023-03-20 10:11AM EDT96.008.9515.9516.350.00--5166.02%
ZS230331C000970002023-03-22 2:05PM EDT97.0016.8014.9515.350.00--3157.03%
ZS230331C000980002023-03-20 10:17AM EDT98.007.4513.9514.400.00-13157.42%
ZS230331C000990002023-03-20 1:06PM EDT99.007.5512.9513.450.00--1155.47%
ZS230331C001000002023-03-28 3:50PM EDT100.0010.4011.9512.650.00-68118.36%
ZS230331C001010002023-03-28 11:36AM EDT101.0011.2411.0011.450.00-3375.00%
ZS230331C001020002023-03-20 11:06AM EDT102.005.809.9010.600.00--185.94%
ZS230331C001030002023-03-27 12:01PM EDT103.009.308.959.500.00-11162.50%
ZS230331C001040002023-03-21 10:16AM EDT104.006.307.958.450.00-1629105.47%
ZS230331C001050002023-03-30 2:38PM EDT105.007.256.807.60+1.58+27.87%237109.57%
ZS230331C001060002023-03-30 2:38PM EDT106.006.206.006.50+1.45+30.53%210655.47%
ZS230331C001070002023-03-30 9:30AM EDT107.006.005.005.60+3.17+112.01%14357.42%
ZS230331C001080002023-03-30 9:30AM EDT108.005.054.154.55+2.00+65.57%19654.49%
ZS230331C001090002023-03-30 12:43PM EDT109.003.453.253.60+1.04+43.15%58150.88%
ZS230331C001100002023-03-30 3:58PM EDT110.002.532.432.67+0.63+33.16%3916454.39%
ZS230331C001110002023-03-30 3:44PM EDT111.001.761.721.89+0.47+36.43%1719250.68%
ZS230331C001120002023-03-30 3:58PM EDT112.001.181.121.26+0.21+21.65%10317648.98%
ZS230331C001130002023-03-30 3:13PM EDT113.000.610.650.76+0.02+3.39%13225647.07%
ZS230331C001140002023-03-30 3:49PM EDT114.000.350.360.45-0.05-12.50%16425547.56%
ZS230331C001150002023-03-30 3:46PM EDT115.000.200.190.26-0.07-25.93%43748648.63%
ZS230331C001160002023-03-30 3:16PM EDT116.000.130.090.16-0.04-23.53%5839351.27%
ZS230331C001170002023-03-30 11:47AM EDT117.000.110.050.09+0.01+10.00%4253150.00%
ZS230331C001180002023-03-30 3:48PM EDT118.000.050.040.06-0.03-37.50%418454.30%
ZS230331C001190002023-03-30 1:34PM EDT119.000.020.020.04-0.04-66.67%763,08956.25%
ZS230331C001200002023-03-30 2:52PM EDT120.000.040.020.030.00-14171661.72%
ZS230331C001210002023-03-30 3:11PM EDT121.000.020.010.030.00-3829965.63%
ZS230331C001220002023-03-30 10:10AM EDT122.000.030.000.03+0.01+50.00%3216568.75%
ZS230331C001230002023-03-30 3:28PM EDT123.000.010.000.03-0.04-80.00%3839675.00%
ZS230331C001240002023-03-30 9:57AM EDT124.000.030.010.03+0.01+50.00%32683.59%
ZS230331C001250002023-03-30 1:27PM EDT125.000.020.010.03+0.01+100.00%110789.06%
ZS230331C001260002023-03-28 12:02PM EDT126.000.040.000.030.00-13092.19%
ZS230331C001270002023-03-30 9:47AM EDT127.000.030.000.03-0.03-50.00%313496.88%
ZS230331C001280002023-03-28 12:56PM EDT128.000.030.000.030.00-128103.13%
ZS230331C001290002023-03-27 10:27AM EDT129.000.050.000.030.00-727107.81%
ZS230331C001300002023-03-28 3:07PM EDT130.000.030.000.030.00-40106112.50%
ZS230331C001310002023-03-23 1:28PM EDT131.000.110.000.030.00-12118.75%
ZS230331C001320002023-03-29 1:30PM EDT132.000.010.000.030.00-325123.44%
ZS230331C001330002023-03-27 2:16PM EDT133.000.030.000.030.00-1014128.13%
ZS230331C001340002023-03-17 3:36PM EDT134.000.020.000.030.00-931132.81%
ZS230331C001350002023-03-27 9:41AM EDT135.000.010.000.030.00-240137.50%
ZS230331C001360002023-03-03 2:59PM EDT136.001.750.000.030.00-1527143.75%
ZS230331C001370002023-03-29 10:38AM EDT137.000.010.000.030.00-1014146.88%
ZS230331C001380002023-03-03 2:59PM EDT138.001.460.000.030.00-1515153.13%
ZS230331C001390002023-03-29 9:43AM EDT139.000.010.000.030.00-2526156.25%
ZS230331C001400002023-03-27 3:57PM EDT140.000.020.000.010.00-209328143.75%
ZS230331C001410002023-03-24 2:02PM EDT141.000.020.000.030.00-1524165.63%
ZS230331C001420002023-03-06 11:01AM EDT142.001.170.000.030.00-24171.88%
ZS230331C001430002023-02-24 3:18PM EDT143.006.700.000.030.00-42175.00%
ZS230331C001440002023-03-20 2:10PM EDT144.000.020.000.030.00-144179.69%
ZS230331C001450002023-03-08 4:37PM EDT145.000.280.000.030.00-318184.38%
ZS230331C001460002023-02-22 2:37PM EDT146.006.700.000.030.00--13187.50%
ZS230331C001470002023-03-03 3:55PM EDT147.000.500.000.030.00-24193.75%
ZS230331C001480002023-03-03 4:27PM EDT148.000.410.000.030.00-274196.88%
ZS230331C001490002023-03-02 4:38PM EDT149.005.550.000.030.00-178201.56%
ZS230331C001500002023-03-29 12:27PM EDT150.000.020.000.030.00-1105206.25%
ZS230331C001525002023-03-30 1:26PM EDT152.500.010.000.03-0.42-97.67%263215.63%
ZS230331C001550002023-03-14 3:54PM EDT155.000.050.000.030.00-24225.00%
ZS230331C001575002023-03-03 1:26PM EDT157.500.280.000.580.00-13346.88%
ZS230331C001600002023-03-17 10:28AM EDT160.000.050.000.010.00-546225.00%
ZS230331C001625002023-03-06 10:44AM EDT162.500.200.000.010.00-16231.25%
ZS230331C001650002023-03-15 11:11AM EDT165.000.150.000.010.00-213237.50%
ZS230331C001700002023-03-03 10:37AM EDT170.000.380.000.010.00-1515256.25%
ZS230331C001750002023-03-24 10:49AM EDT175.000.210.000.200.00-12369.53%
ZS230331C001850002023-03-23 3:24PM EDT185.000.030.000.310.00-1501432.81%
ZS230331C001900002023-03-20 12:00PM EDT190.000.060.000.010.00-200200312.50%
ZS230331C001950002023-03-03 4:56PM EDT195.000.020.001.060.00-11566.80%
ZS230331C002050002023-03-01 11:19AM EDT205.000.150.000.010.00--5362.50%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS230331P000700002023-03-23 1:13PM EDT70.000.020.000.020.00-62140318.75%
ZS230331P000750002023-03-20 2:09PM EDT75.000.060.000.020.00-7103275.00%
ZS230331P000760002023-03-23 3:29PM EDT76.000.030.000.030.00--100278.13%
ZS230331P000790002023-03-24 10:40AM EDT79.000.050.000.030.00-3535253.13%
ZS230331P000800002023-03-24 1:11PM EDT80.000.030.000.030.00-1616243.75%
ZS230331P000840002023-03-24 3:08PM EDT84.000.030.000.030.00-1111212.50%
ZS230331P000850002023-03-27 10:59AM EDT85.000.020.000.030.00-1040203.13%
ZS230331P000870002023-03-24 2:26PM EDT87.000.050.000.030.00-3030187.50%
ZS230331P000880002023-03-21 10:00AM EDT88.000.200.000.030.00--30181.25%
ZS230331P000890002023-03-30 12:20PM EDT89.000.010.000.01-0.01-50.00%349156.25%
ZS230331P000900002023-03-28 10:32AM EDT90.000.020.000.030.00-1597165.63%
ZS230331P000920002023-03-30 9:31AM EDT92.000.020.000.03-0.18-90.00%1021150.00%
ZS230331P000940002023-03-21 2:25PM EDT94.000.300.000.030.00--1135.94%
ZS230331P000950002023-03-30 3:57PM EDT95.000.010.000.01-0.01-50.00%755139112.50%
ZS230331P000960002023-03-30 11:06AM EDT96.000.030.000.03-0.02-40.00%28318121.88%
ZS230331P000970002023-03-30 11:00AM EDT97.000.020.000.03-0.08-80.00%132114.06%
ZS230331P000980002023-03-30 10:09AM EDT98.000.010.000.08-0.04-80.00%314121.88%
ZS230331P000990002023-03-30 10:22AM EDT99.000.030.000.03-0.19-86.36%1010399.22%
ZS230331P001000002023-03-30 3:54PM EDT100.000.010.000.03-0.03-75.00%163,07192.19%
ZS230331P001010002023-03-30 3:56PM EDT101.000.020.010.02-0.09-81.82%411585.94%
ZS230331P001020002023-03-30 9:31AM EDT102.000.070.010.03-0.01-12.50%106781.25%
ZS230331P001030002023-03-30 12:06PM EDT103.000.030.020.03-0.11-78.57%23276.56%
ZS230331P001040002023-03-30 12:49PM EDT104.000.050.020.03-0.11-68.75%552468.75%
ZS230331P001050002023-03-30 3:47PM EDT105.000.050.040.05-0.15-75.00%6930367.58%
ZS230331P001060002023-03-30 1:41PM EDT106.000.130.040.06-0.25-65.79%7213060.55%
ZS230331P001070002023-03-30 2:14PM EDT107.000.140.050.09-0.26-65.00%436855.86%
ZS230331P001080002023-03-30 3:51PM EDT108.000.130.120.14-0.55-80.88%4815654.49%
ZS230331P001090002023-03-30 3:37PM EDT109.000.220.180.25-0.95-81.20%148851.66%
ZS230331P001100002023-03-30 3:43PM EDT110.000.380.320.41-0.90-70.31%8141652.15%
ZS230331P001110002023-03-30 12:55PM EDT111.000.950.530.65-0.77-44.77%14022549.71%
ZS230331P001120002023-03-30 1:00PM EDT112.001.390.901.06-0.79-36.24%8711249.81%
ZS230331P001130002023-03-30 3:37PM EDT113.001.561.421.61-1.89-54.78%3616850.15%
ZS230331P001140002023-03-30 12:07PM EDT114.001.742.072.33-2.53-59.25%311852.64%
ZS230331P001150002023-03-30 3:37PM EDT115.003.112.923.20-2.07-39.96%37550.00%
ZS230331P001160002023-03-28 10:46AM EDT116.004.673.554.300.00-1676.37%
ZS230331P001170002023-03-29 10:24AM EDT117.006.664.555.250.00-53456.25%
ZS230331P001190002023-03-29 3:59PM EDT119.008.406.657.100.00-11169.53%
ZS230331P001200002023-03-30 12:40PM EDT120.007.897.608.10-3.11-28.27%22072.66%
ZS230331P001210002023-03-29 1:11PM EDT121.0011.218.459.050.00-16107.03%
ZS230331P001220002023-03-24 12:05PM EDT122.0010.549.6510.150.00-1196.48%
ZS230331P001230002023-03-28 12:57PM EDT123.0012.4710.6011.100.00-61194.14%
ZS230331P001240002023-03-28 12:57PM EDT124.0013.4211.5012.050.00-52132.03%
ZS230331P001250002023-03-28 10:29AM EDT125.0013.4012.5513.150.00-15107.42%
ZS230331P001260002023-03-13 9:30AM EDT126.0021.3513.6514.050.00-10114.06%
ZS230331P001270002023-03-24 1:33PM EDT127.0016.5514.4015.050.00-10155.27%
ZS230331P001280002023-03-01 1:00PM EDT128.009.9015.6016.050.00--0118.75%
ZS230331P001290002023-03-23 10:16AM EDT129.0017.2116.6517.100.00-51139.45%
ZS230331P001300002023-03-23 10:16AM EDT130.0018.1217.6018.150.00-56146.09%
ZS230331P001310002023-03-27 3:54PM EDT131.0018.8018.6019.150.00-80151.95%
ZS230331P001320002023-03-30 11:44AM EDT132.0019.0019.5020.15+6.35+50.20%12141.41%
ZS230331P001330002023-03-13 2:38PM EDT133.0022.7420.5521.050.00-10132.81%
ZS230331P001340002023-03-22 11:20AM EDT134.0022.3521.6022.100.00--0162.50%
ZS230331P001350002023-03-06 11:21AM EDT135.0013.1022.6523.150.00-30182.81%
ZS230331P001360002023-03-06 11:20AM EDT136.0013.7023.5024.100.00--0148.44%
ZS230331P001380002023-03-06 11:22AM EDT138.0015.0525.5026.200.00-10185.16%
ZS230331P001400002023-03-13 10:55AM EDT140.0031.7527.3528.100.00-10252.15%
ZS230331P001420002023-03-02 3:41PM EDT142.0015.4529.4030.500.00--0235.94%
ZS230331P001450002023-02-17 4:08PM EDT145.0019.7638.7541.450.00-10733.69%
ZS230331P001480002023-03-02 3:35PM EDT148.0019.3535.5036.050.00--0291.41%