UK markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.76-1.77 (-1.48%)
As of 02:27PM EST. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS221209C001500002022-12-07 3:40PM EST2022-12-090.010.000.010.00-2435156.25%
ZS221216C001500002022-12-09 10:20AM EST2022-12-160.100.050.150.00-31,31877.93%
ZS221223C001500002022-12-09 10:08AM EST2022-12-230.300.180.35+0.01+3.45%18966.80%
ZS221230C001500002022-12-09 12:12PM EST2022-12-300.450.350.41+0.01+2.27%219359.08%
ZS230106C001500002022-12-09 10:25AM EST2023-01-060.810.570.67+0.10+14.08%12857.08%
ZS230113C001500002022-12-07 1:16PM EST2023-01-131.050.991.140.00-1558.45%
ZS230120C001500002022-12-09 2:07PM EST2023-01-201.391.351.42-0.25-15.24%805,66757.45%
ZS230217C001500002022-12-09 1:11PM EST2023-02-173.253.203.35-0.20-5.80%199259.03%
ZS230317C001500002022-12-09 11:56AM EST2023-03-176.255.856.00+0.40+6.84%216663.60%
ZS230519C001500002022-12-06 3:19PM EST2023-05-199.309.409.600.00-129762.45%
ZS230721C001500002022-12-09 12:47PM EST2023-07-2113.3013.0013.45+0.25+1.92%122363.57%
ZS240119C001500002022-12-08 10:00AM EST2024-01-1920.5020.8521.400.00-121063.34%
ZS250117C001500002022-12-07 12:35PM EST2025-01-1729.3930.6033.300.00-113061.95%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS221209P001500002022-12-05 10:30AM EST2022-12-0923.4532.1032.650.00-370230.86%
ZS221216P001500002022-12-09 1:12PM EST2022-12-1632.4032.0532.70-0.10-0.31%1233181.64%
ZS221223P001500002022-12-02 1:08PM EST2022-12-2323.3531.9033.050.00-5765.43%
ZS221230P001500002022-12-05 9:34AM EST2022-12-3021.7531.9033.150.00-1455.96%
ZS230106P001500002022-12-08 3:59PM EST2023-01-0631.2032.4033.150.00-223955.27%
ZS230113P001500002022-12-01 9:57AM EST2023-01-1318.0032.4533.700.00--254.98%
ZS230120P001500002022-12-08 3:31PM EST2023-01-2032.0033.0533.450.00-41,49452.76%
ZS230217P001500002022-12-09 10:37AM EST2023-02-1733.0034.2535.00+7.81+31.00%1116952.84%
ZS230317P001500002022-12-09 1:13PM EST2023-03-1736.8536.5037.05-1.05-2.77%315556.75%
ZS230519P001500002022-12-09 11:25AM EST2023-05-1938.8039.1539.60+6.25+19.20%110054.18%
ZS230721P001500002022-12-07 2:54PM EST2023-07-2144.2541.7042.100.00-1022,13153.48%
ZS240119P001500002022-12-08 3:30PM EST2024-01-1946.0046.7047.450.00-12650.61%
ZS250117P001500002022-11-18 9:57AM EST2025-01-1746.8552.6054.150.00-5647.21%