UK markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.43+0.90 (+0.46%)
As of 02:51PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS231201C000900002023-12-01 11:25AM EST90.00107.35107.60109.60+5.90+5.82%23656.25%
ZS231201C001050002023-11-21 2:38PM EST105.0086.5092.4093.450.00--0412.50%
ZS231201C001100002023-11-15 10:55AM EST110.0079.2087.8088.650.00-126520.31%
ZS231201C001200002023-12-01 1:17PM EST120.0078.1277.6078.60+6.73+9.43%22434.38%
ZS231201C001250002023-11-30 12:16PM EST125.0072.5072.3573.700.00-12431.25%
ZS231201C001300002023-10-20 8:31AM EST130.0037.5057.0558.450.00-110.00%
ZS231201C001350002023-12-01 12:58PM EST135.0063.3862.7563.65+4.43+7.51%13355.86%
ZS231201C001400002023-12-01 12:58PM EST140.0058.4857.5558.70+6.05+11.54%123337.11%
ZS231201C001450002023-11-28 9:48AM EST145.0042.5852.7053.400.00-100.00%
ZS231201C001500002023-12-01 12:30PM EST150.0047.8747.9048.60+5.42+12.77%417258.59%
ZS231201C001525002023-11-13 11:18AM EST152.5028.1045.4546.150.00--1255.47%
ZS231201C001550002023-11-28 9:42AM EST155.0041.3842.7043.60+10.38+33.48%128232.03%
ZS231201C001575002023-11-27 12:25PM EST157.5037.4039.9041.100.00-206219.14%
ZS231201C001600002023-12-01 10:39AM EST160.0036.9137.5038.80+0.36+0.98%11156236.33%
ZS231201C001625002023-11-24 12:35PM EST162.5031.5535.3035.950.00-113142.19%
ZS231201C001650002023-12-01 1:34PM EST165.0032.7632.9033.60-5.17-13.63%1473180.47%
ZS231201C001675002023-11-28 2:41PM EST167.5030.6730.3031.00+6.32+25.95%415146.09%
ZS231201C001700002023-12-01 2:24PM EST170.0028.2228.0028.45+1.37+5.10%893112.50%
ZS231201C001725002023-11-30 3:43PM EST172.5024.8425.4525.950.00-1421103.13%
ZS231201C001750002023-12-01 2:11PM EST175.0022.9522.9023.40+0.61+2.73%172480.00%
ZS231201C001775002023-12-01 2:05PM EST177.5020.5520.0020.90+1.00+5.12%11330.00%
ZS231201C001800002023-12-01 10:28AM EST180.0018.1417.8518.35+1.24+7.34%82350.00%
ZS231201C001825002023-12-01 11:57AM EST182.5015.0515.6516.20+0.25+1.69%980102.93%
ZS231201C001850002023-12-01 12:56PM EST185.0013.2012.9013.30+1.40+11.86%163450.00%
ZS231201C001875002023-12-01 1:01PM EST187.5010.5310.4010.80+0.23+2.23%104130.00%
ZS231201C001900002023-12-01 2:36PM EST190.008.137.908.30+0.58+7.68%1301,3450.00%
ZS231201C001925002023-12-01 2:25PM EST192.505.925.406.05+0.60+11.28%11067038.67%
ZS231201C001950002023-12-01 2:32PM EST195.003.222.873.40-0.01-0.31%4051,6750.00%
ZS231201C001975002023-12-01 2:32PM EST197.500.950.820.96-0.74-43.79%8562,4536.45%
ZS231201C002000002023-12-01 2:28PM EST200.000.070.030.05-0.68-90.67%8631,70411.23%
ZS231201C002025002023-12-01 2:32PM EST202.500.010.000.01-0.27-96.43%7691,24917.97%
ZS231201C002050002023-12-01 2:01PM EST205.000.010.000.01-0.10-90.91%1191,86526.56%
ZS231201C002100002023-12-01 2:14PM EST210.000.010.000.01-0.03-75.00%803,92943.75%
ZS231201C002150002023-12-01 10:05AM EST215.000.010.000.01-0.01-50.00%1471,52356.25%
ZS231201C002200002023-12-01 1:28PM EST220.000.010.000.010.00-312,24568.75%
ZS231201C002250002023-12-01 9:33AM EST225.000.010.000.020.00-201,06989.06%
ZS231201C002300002023-12-01 10:17AM EST230.000.010.000.010.00-122,18996.88%
ZS231201C002350002023-11-30 9:49AM EST235.000.010.000.010.00-21,067109.38%
ZS231201C002400002023-11-30 10:59AM EST240.000.010.000.02-0.01-50.00%2674128.13%
ZS231201C002450002023-12-01 9:32AM EST245.000.010.000.010.00-151,100131.25%
ZS231201C002500002023-12-01 9:46AM EST250.000.010.000.010.00-30371143.75%
ZS231201C002550002023-12-01 9:30AM EST255.000.010.000.010.00-1767156.25%
ZS231201C002600002023-11-28 10:35AM EST260.000.010.000.010.00-10126165.63%
ZS231201C002650002023-11-27 3:36PM EST265.000.020.000.010.00-2938175.00%
ZS231201C002700002023-11-27 3:49PM EST270.000.010.000.010.00-1611187.50%
ZS231201C002750002023-11-27 12:14PM EST275.000.030.000.010.00-23193.75%
ZS231201C002800002023-11-30 11:30AM EST280.000.010.000.010.00-19206.25%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS231201P000850002023-11-14 10:51AM EST85.000.200.000.010.00-12500.00%
ZS231201P001000002023-11-27 3:57PM EST100.000.010.000.010.00-271400.00%
ZS231201P001050002023-11-15 12:31PM EST105.000.300.000.010.00-520375.00%
ZS231201P001100002023-11-27 3:47PM EST110.000.010.000.010.00-1420350.00%
ZS231201P001150002023-11-17 2:39PM EST115.000.050.000.020.00-1316343.75%
ZS231201P001200002023-11-27 3:57PM EST120.000.020.000.020.00-1445318.75%
ZS231201P001250002023-11-28 10:36AM EST125.000.010.000.020.00-291293.75%
ZS231201P001300002023-11-29 9:49AM EST130.000.010.000.010.00-5302256.25%
ZS231201P001350002023-11-28 3:55PM EST135.000.010.000.010.00-10291237.50%
ZS231201P001400002023-11-30 12:04PM EST140.000.010.000.010.00-33,203212.50%
ZS231201P001450002023-11-30 12:03PM EST145.000.010.000.010.00-1473193.75%
ZS231201P001500002023-11-30 3:40PM EST150.000.030.000.01+0.02+200.00%93,874175.00%
ZS231201P001525002023-11-30 2:42PM EST152.500.010.000.010.00-4273162.50%
ZS231201P001550002023-11-30 1:22PM EST155.000.040.000.010.00-12744156.25%
ZS231201P001575002023-11-29 3:37PM EST157.500.010.000.010.00-83325146.88%
ZS231201P001600002023-12-01 10:37AM EST160.000.010.000.010.00-72,421137.50%
ZS231201P001625002023-11-30 3:27PM EST162.500.010.000.020.00-8411,831137.50%
ZS231201P001650002023-12-01 9:37AM EST165.000.010.000.010.00-183,706118.75%
ZS231201P001675002023-12-01 1:43PM EST167.500.010.000.01-0.01-50.00%201,568109.38%
ZS231201P001700002023-12-01 1:37PM EST170.000.010.000.010.00-1174,994100.00%
ZS231201P001725002023-12-01 12:10PM EST172.500.010.000.01-0.01-50.00%231,12493.75%
ZS231201P001750002023-12-01 2:00PM EST175.000.010.000.01-0.01-50.00%672,31084.38%
ZS231201P001775002023-12-01 1:20PM EST177.500.010.000.02-0.01-50.00%202,51581.25%
ZS231201P001800002023-12-01 1:59PM EST180.000.010.000.02-0.02-66.67%61,59971.88%
ZS231201P001825002023-12-01 1:00PM EST182.500.010.000.01-0.02-66.67%841,23457.81%
ZS231201P001850002023-12-01 1:51PM EST185.000.010.000.01-0.03-75.00%1212,74450.00%
ZS231201P001875002023-12-01 2:23PM EST187.500.010.000.01-0.09-90.00%5974843.75%
ZS231201P001900002023-12-01 2:26PM EST190.000.010.010.02-0.10-90.91%21592038.28%
ZS231201P001925002023-12-01 12:14PM EST192.500.020.010.02-0.26-92.86%25868828.13%
ZS231201P001950002023-12-01 2:26PM EST195.000.030.020.03-0.65-95.59%7181,08918.75%
ZS231201P001975002023-12-01 2:36PM EST197.500.250.180.24-1.45-85.29%80333014.36%
ZS231201P002000002023-12-01 2:26PM EST200.001.871.592.30-1.28-40.63%1303,46033.15%
ZS231201P002025002023-12-01 1:14PM EST202.504.144.204.50-2.01-32.68%2438842.38%
ZS231201P002050002023-12-01 1:37PM EST205.007.506.456.85-0.92-10.93%2136450.78%
ZS231201P002100002023-12-01 12:02PM EST210.0012.4511.4511.95-0.88-6.60%12264.65%
ZS231201P002150002023-12-01 12:58PM EST215.0016.5016.6017.25-1.50-8.33%10104.69%
ZS231201P002250002023-11-29 1:42PM EST225.0022.6526.6527.000.00-10138.67%
ZS231201P002300002023-11-27 1:55PM EST230.0036.8731.4532.350.00-30165.43%
ZS231201P002750002023-11-29 10:14AM EST275.0070.0076.4077.350.00-10309.77%