UK markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.99-15.51 (-10.73%)
At close: 04:00PM EST
129.20 +0.21 (+0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS221209C000700002022-12-01 9:34AM EST70.0068.0058.2559.750.00-11162.50%
ZS221209C000800002022-11-30 2:05PM EST80.0049.6548.3549.500.00-12218.56%
ZS221209C000850002022-11-18 10:30AM EST85.0053.8043.3044.750.00-13129.69%
ZS221209C000950002022-11-14 10:42AM EST95.0041.4233.3034.550.00-11153.42%
ZS221209C001000002022-11-14 10:43AM EST100.0036.8528.2529.550.00-44132.23%
ZS221209C001150002022-12-02 3:25PM EST115.0014.9014.0514.55-14.80-49.83%431061.43%
ZS221209C001200002022-12-02 3:50PM EST120.009.859.6010.35-17.10-63.45%311362.21%
ZS221209C001250002022-12-02 3:51PM EST125.006.005.956.20-16.85-73.74%1046957.69%
ZS221209C001300002022-12-02 3:58PM EST130.003.203.153.30-14.55-81.97%1,9964056.01%
ZS221209C001340002022-12-02 3:59PM EST134.001.771.741.89-13.33-88.28%3371256.62%
ZS221209C001350002022-12-02 3:59PM EST135.001.461.491.63-14.84-91.04%1,90035156.89%
ZS221209C001370002022-12-02 3:58PM EST137.001.081.051.16-12.07-91.79%1051956.74%
ZS221209C001380002022-12-02 3:58PM EST138.000.950.940.98-12.75-93.07%993457.52%
ZS221209C001390002022-12-02 3:55PM EST139.000.750.760.84-11.33-93.79%1491557.47%
ZS221209C001400002022-12-02 3:57PM EST140.000.650.620.70-12.10-94.90%2,30117957.37%
ZS221209C001410002022-12-02 3:55PM EST141.000.550.520.59-12.00-95.62%1,9796457.67%
ZS221209C001420002022-12-02 3:51PM EST142.000.460.440.50-11.51-96.16%34217058.15%
ZS221209C001430002022-12-02 3:54PM EST143.000.370.360.42-11.33-96.84%1,93513158.30%
ZS221209C001440002022-12-02 3:56PM EST144.000.350.310.39-10.97-96.91%50113059.67%
ZS221209C001450002022-12-02 3:48PM EST145.000.300.250.30-10.25-97.16%1288159.13%
ZS221209C001460002022-12-02 3:21PM EST146.000.230.190.26-9.77-97.70%271659.28%
ZS221209C001470002022-12-02 3:30PM EST147.000.270.160.25-9.43-97.22%582560.64%
ZS221209C001490002022-12-02 3:04PM EST149.000.140.110.16-7.68-98.21%21860.74%
ZS221209C001500002022-12-02 3:58PM EST150.000.090.090.15-8.36-98.93%34636661.72%
ZS221209C001525002022-12-02 3:30PM EST152.500.090.040.12-7.21-98.77%2122563.09%
ZS221209C001550002022-12-02 3:53PM EST155.000.060.050.06-6.29-99.06%11475064.84%
ZS221209C001575002022-12-02 3:32PM EST157.500.050.030.05-5.49-99.10%87766.80%
ZS221209C001600002022-12-02 2:52PM EST160.000.030.020.04-4.87-99.39%10922868.75%
ZS221209C001625002022-12-02 3:52PM EST162.500.020.020.04-4.23-99.53%815273.05%
ZS221209C001650002022-12-02 3:00PM EST165.000.040.010.03-3.66-98.92%11049773.44%
ZS221209C001675002022-12-02 2:49PM EST167.500.010.000.07-3.14-99.68%1820782.81%
ZS221209C001700002022-12-02 3:51PM EST170.000.020.020.03-2.65-99.25%16229483.59%
ZS221209C001750002022-12-02 11:09AM EST175.000.010.000.03-1.95-99.49%168686.72%
ZS221209C001800002022-12-02 11:51AM EST180.000.030.000.05-1.30-97.74%4010398.44%
ZS221209C001850002022-12-02 12:41PM EST185.000.020.000.03-0.90-97.83%48277100.00%
ZS221209C001900002022-12-02 9:34AM EST190.000.050.000.02-0.60-92.31%13122103.13%
ZS221209C002200002022-12-02 9:54AM EST220.000.010.000.01-0.07-87.50%443131.25%
ZS221209C002350002022-12-02 9:54AM EST235.000.010.000.02-0.01-50.00%25130153.13%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS221209P000750002022-12-02 3:15PM EST75.000.010.000.01-0.49-98.00%11137.50%
ZS221209P000800002022-12-02 10:11AM EST80.000.010.000.10-0.04-80.00%1081153.91%
ZS221209P000850002022-11-17 2:36PM EST85.000.450.000.360.00-511162.11%
ZS221209P000900002022-12-02 9:41AM EST90.000.030.000.06-0.13-81.25%492111.72%
ZS221209P000950002022-12-02 12:35PM EST95.000.030.000.15-0.17-85.00%247108.59%
ZS221209P001000002022-12-02 2:31PM EST100.000.030.000.07-0.39-92.86%20311483.59%
ZS221209P001050002022-12-02 3:44PM EST105.000.020.000.07-0.65-97.01%1007569.14%
ZS221209P001100002022-12-02 3:43PM EST110.000.080.060.16-0.94-92.16%18815065.43%
ZS221209P001150002022-12-02 3:51PM EST115.000.250.250.35-1.43-85.12%49784361.04%
ZS221209P001200002022-12-02 3:59PM EST120.000.840.810.86-1.62-65.85%1,94141458.55%
ZS221209P001240002022-12-02 3:56PM EST124.001.731.651.81-1.61-48.20%2004257.23%
ZS221209P001250002022-12-02 3:53PM EST125.002.051.942.09-1.47-41.76%78919756.52%
ZS221209P001260002022-12-02 3:57PM EST126.002.432.272.40-1.31-35.03%3908055.76%
ZS221209P001270002022-12-02 3:59PM EST127.002.782.632.85-1.27-31.36%5813355.76%
ZS221209P001300002022-12-02 3:50PM EST130.004.253.854.20-0.85-16.67%55822352.81%
ZS221209P001310002022-12-02 3:59PM EST131.004.654.654.95-0.60-11.43%1463555.79%
ZS221209P001340002022-12-02 3:58PM EST134.006.756.556.95+0.53+8.52%25755.35%
ZS221209P001350002022-12-02 3:32PM EST135.006.867.307.60+0.24+3.63%21017354.74%
ZS221209P001360002022-12-02 3:55PM EST136.008.108.008.35+1.10+15.71%782353.86%
ZS221209P001370002022-12-02 3:55PM EST137.009.108.859.25+1.71+23.14%791555.37%
ZS221209P001380002022-12-02 3:59PM EST138.009.959.6510.10+2.05+25.95%345755.37%
ZS221209P001390002022-12-02 3:32PM EST139.0010.0510.4511.05+1.80+21.82%224256.01%
ZS221209P001400002022-12-02 3:35PM EST140.0011.2011.3511.85+2.50+28.74%808355.42%
ZS221209P001410002022-12-02 1:50PM EST141.0013.6912.2512.75+4.60+50.61%11055.66%
ZS221209P001420002022-12-02 2:09PM EST142.0014.7513.1513.65+5.25+55.26%175555.37%
ZS221209P001440002022-12-02 1:11PM EST144.0017.0615.0015.60+6.66+64.04%223457.13%
ZS221209P001450002022-12-02 3:49PM EST145.0016.2015.6516.35+5.32+48.90%645862.01%
ZS221209P001460002022-12-01 1:22PM EST146.0014.0016.6517.55+1.90+15.70%1250.00%
ZS221209P001470002022-12-01 12:51PM EST147.0012.4017.8518.350.00-21252.34%
ZS221209P001480002022-11-29 9:50AM EST148.0016.3018.8019.450.00-3356.84%
ZS221209P001500002022-12-01 3:33PM EST150.0013.6420.4521.450.00-11579.79%
ZS221209P001550002022-12-02 9:33AM EST155.0026.0625.0526.50+9.11+53.75%1994.82%
ZS221209P001600002022-12-02 3:22PM EST160.0030.8429.9531.70+11.04+55.76%730115.53%
ZS221209P001700002022-12-01 2:27PM EST170.0029.2540.2041.850.00-1279.69%
ZS221209P001750002022-11-22 9:35AM EST175.0040.4844.9546.650.00-12147.56%