UK markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.92-9.31 (-5.67%)
At close: 04:00PM EDT
159.43 +4.51 (+2.91%)
After hours: 06:09PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS220701C000650002022-05-26 9:53AM EDT65.0072.00103.55106.550.00--11,153.96%
ZS220701C000850002022-05-27 9:32AM EDT85.0074.0083.7086.700.00-11875.00%
ZS220701C001250002022-05-18 2:03PM EDT125.0017.5021.2022.750.00--20.00%
ZS220701C001300002022-06-24 9:37AM EDT130.0036.8823.3527.100.00-110101.17%
ZS220701C001340002022-06-21 11:15AM EDT134.0020.0020.7523.150.00-22117.29%
ZS220701C001350002022-06-27 10:25AM EDT135.0030.1119.7522.200.00-410113.72%
ZS220701C001390002022-06-21 2:11PM EDT139.0015.1015.9018.450.00-441101.71%
ZS220701C001400002022-06-23 10:34AM EDT140.0021.3515.4017.550.00-1112104.83%
ZS220701C001410002022-06-23 3:18PM EDT141.0022.2314.5016.650.00-13102.44%
ZS220701C001420002022-06-21 1:48PM EDT142.0013.8513.5015.150.00--291.55%
ZS220701C001430002022-06-22 1:07PM EDT143.0014.0012.7514.850.00-4597.61%
ZS220701C001440002022-06-22 1:07PM EDT144.0013.3011.8513.900.00--494.09%
ZS220701C001450002022-06-28 10:05AM EDT145.0017.9711.1012.40-4.74-20.87%12886.33%
ZS220701C001460002022-06-23 10:27AM EDT146.0015.4010.3512.300.00-11692.48%
ZS220701C001470002022-06-24 11:35AM EDT147.0020.659.6011.700.00-53892.97%
ZS220701C001480002022-06-28 1:53PM EDT148.008.598.659.40-10.08-53.99%116475.78%
ZS220701C001490002022-06-28 12:04PM EDT149.009.208.158.85-6.45-41.21%14878.69%
ZS220701C001500002022-06-28 3:34PM EDT150.008.657.407.90-8.80-50.43%66575.32%
ZS220701C001525002022-06-28 3:01PM EDT152.505.875.806.55-11.38-65.97%18475.88%
ZS220701C001550002022-06-28 3:57PM EDT155.004.804.254.95-8.05-62.65%4334471.70%
ZS220701C001575002022-06-28 3:44PM EDT157.504.093.203.70-5.41-56.95%657070.92%
ZS220701C001600002022-06-28 3:44PM EDT160.002.992.292.91-4.81-61.67%7618771.66%
ZS220701C001625002022-06-28 3:58PM EDT162.501.781.572.07-5.42-75.28%1135670.36%
ZS220701C001650002022-06-28 3:59PM EDT165.001.231.071.39-4.06-76.75%2128169.24%
ZS220701C001675002022-06-28 3:50PM EDT167.500.930.660.98-3.22-77.59%6110168.75%
ZS220701C001700002022-06-28 3:49PM EDT170.000.590.430.63-2.55-81.21%14831168.36%
ZS220701C001725002022-06-28 3:44PM EDT172.500.430.310.43-1.90-81.55%15711169.63%
ZS220701C001750002022-06-28 3:50PM EDT175.000.260.150.30-1.31-83.44%18818969.04%
ZS220701C001775002022-06-28 3:48PM EDT177.500.200.110.21-0.95-82.61%825570.80%
ZS220701C001800002022-06-28 3:36PM EDT180.000.120.050.31-0.72-85.71%7042578.22%
ZS220701C001850002022-06-28 2:22PM EDT185.000.070.000.26-0.36-83.72%99584.96%
ZS220701C001900002022-06-28 3:58PM EDT190.000.040.000.05-0.22-84.62%3835576.95%
ZS220701C001950002022-06-28 9:56AM EDT195.000.070.000.11-0.04-36.36%13493.75%
ZS220701C002000002022-06-28 1:32PM EDT200.000.010.000.03-0.04-80.00%1121889.06%
ZS220701C002050002022-06-24 2:56PM EDT205.000.080.000.01-0.14-63.64%1487.50%
ZS220701C002100002022-06-24 10:21AM EDT210.000.100.000.010.00-3493.75%
ZS220701C002150002022-06-24 10:20AM EDT215.000.100.000.170.00-215134.38%
ZS220701C002200002022-05-27 2:59PM EDT220.000.970.010.280.00-18152.54%
ZS220701C002250002022-05-18 10:39AM EDT225.001.410.002.130.00--7225.49%
ZS220701C002300002022-06-23 3:21PM EDT230.000.040.000.050.00-1021137.50%
ZS220701C002350002022-06-28 10:49AM EDT235.000.020.000.01+0.01+100.00%20353125.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS220701P000650002022-06-01 9:39AM EDT65.000.040.000.010.00-187262.50%
ZS220701P000700002022-05-27 1:24PM EDT70.000.170.000.760.00-60385.16%
ZS220701P000750002022-06-01 11:01AM EDT75.000.240.001.670.00-10408.40%
ZS220701P000800002022-05-26 10:09AM EDT80.002.780.000.740.00--18325.00%
ZS220701P000850002022-06-21 9:52AM EDT85.000.050.000.110.00-1541229.69%
ZS220701P000900002022-06-13 1:33PM EDT90.000.510.000.110.00-24209.38%
ZS220701P000950002022-06-22 3:56PM EDT95.000.080.000.060.00-120121178.13%
ZS220701P001000002022-06-24 2:21PM EDT100.000.010.000.040.00-898153.13%
ZS220701P001050002022-06-24 11:52AM EDT105.000.020.010.020.00-6211134.38%
ZS220701P001100002022-06-24 11:51AM EDT110.000.030.000.020.00-241115.63%
ZS220701P001150002022-06-28 3:23PM EDT115.000.040.030.05+0.02+100.00%1466117.19%
ZS220701P001200002022-06-28 3:29PM EDT120.000.070.010.100.00-3113105.86%
ZS220701P001250002022-06-28 2:50PM EDT125.000.070.040.12-0.03-30.00%312495.70%
ZS220701P001300002022-06-28 3:56PM EDT130.000.170.120.22+0.01+6.25%37019790.63%
ZS220701P001340002022-06-28 11:41AM EDT134.000.260.290.39-0.02-7.14%42388.77%
ZS220701P001350002022-06-28 3:56PM EDT135.000.390.330.51+0.19+95.00%823789.26%
ZS220701P001370002022-06-28 3:11PM EDT137.000.550.440.69-0.06-9.84%16387.89%
ZS220701P001380002022-06-28 1:02PM EDT138.000.570.490.66-2.39-80.74%4184.38%
ZS220701P001390002022-06-28 11:40AM EDT139.000.650.570.72+0.23+54.76%3582.91%
ZS220701P001400002022-06-28 2:53PM EDT140.000.850.680.82+0.45+112.50%8326482.37%
ZS220701P001410002022-06-28 2:48PM EDT141.000.980.760.93+0.55+127.91%8712081.10%
ZS220701P001420002022-06-28 3:59PM EDT142.001.050.891.09+0.53+101.92%73480.86%
ZS220701P001430002022-06-28 2:10PM EDT143.001.240.961.21+0.68+121.43%12478.91%
ZS220701P001440002022-06-28 2:10PM EDT144.001.431.101.57+0.87+155.36%112080.37%
ZS220701P001450002022-06-28 3:26PM EDT145.001.371.261.58+0.77+128.33%7716277.49%
ZS220701P001460002022-06-28 2:31PM EDT146.001.981.411.94+1.24+167.57%132377.95%
ZS220701P001470002022-06-28 3:53PM EDT147.001.701.712.01+0.80+88.89%406076.49%
ZS220701P001480002022-06-28 2:49PM EDT148.002.271.942.25+1.32+138.95%1113075.59%
ZS220701P001490002022-06-28 3:04PM EDT149.002.562.162.59+1.56+156.00%4310775.05%
ZS220701P001500002022-06-28 3:53PM EDT150.002.442.442.85+1.14+87.69%26533373.85%
ZS220701P001525002022-06-28 2:46PM EDT152.503.953.453.80+2.32+142.33%165573.80%
ZS220701P001550002022-06-28 3:41PM EDT155.004.104.304.95+1.95+90.70%229570.85%
ZS220701P001575002022-06-28 12:45PM EDT157.505.955.756.45+3.03+103.77%412372.02%
ZS220701P001600002022-06-28 3:56PM EDT160.007.407.158.00+3.90+111.43%3910469.90%
ZS220701P001625002022-06-28 3:58PM EDT162.509.379.059.60+5.07+117.91%505668.97%
ZS220701P001650002022-06-28 11:21AM EDT165.008.0010.5511.55+2.50+45.45%16163.38%
ZS220701P001675002022-06-28 1:12PM EDT167.5013.2012.4513.90+7.00+112.90%21862.40%
ZS220701P001700002022-06-28 12:06PM EDT170.0014.4014.0016.75+6.90+92.00%41159.18%
ZS220701P001725002022-06-24 2:11PM EDT172.508.1016.2519.850.00-4373.73%
ZS220701P001750002022-06-27 3:49PM EDT175.0011.8018.6522.300.00-4577.73%
ZS220701P001775002022-06-27 3:37PM EDT177.5014.5721.1023.450.00-26102.64%
ZS220701P001800002022-06-27 1:15PM EDT180.0014.8023.5027.200.00-1384.38%
ZS220701P001850002022-06-16 9:51AM EDT185.0045.0328.5030.850.00-20120.51%
ZS220701P001900002022-06-24 10:43AM EDT190.0020.2033.1037.100.00-292975.00%
ZS220701P002000002022-06-08 10:21AM EDT200.0033.5543.2545.750.00-10153.42%
ZS220701P002100002022-06-06 3:41PM EDT210.0052.9153.2057.250.00--0135.35%
ZS220701P002150002022-06-14 2:20PM EDT215.0072.7358.2560.900.00-250193.46%
ZS220701P002250002022-06-16 9:53AM EDT225.0084.9368.1070.900.00-20213.67%