UK markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.08-13.15 (-8.58%)
At close: 04:00PM EDT
140.90 +0.82 (+0.59%)
After hours: 06:29PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS220520C002000002022-05-16 11:08AM EDT2022-05-200.050.000.17-0.06-54.55%5709130.47%
ZS220527C002000002022-05-16 2:29PM EDT2022-05-270.820.550.83-0.54-39.71%861117.29%
ZS220603C002000002022-05-16 10:09AM EDT2022-06-031.740.611.53-0.98-36.03%143102.20%
ZS220610C002000002022-05-13 2:14PM EDT2022-06-102.801.031.840.00-1693.51%
ZS220617C002000002022-05-16 2:26PM EDT2022-06-172.241.872.15-1.36-37.78%2244590.36%
ZS220624C002000002022-05-13 1:00PM EDT2022-06-244.402.022.770.00-1686.05%
ZS220715C002000002022-05-16 11:17AM EDT2022-07-153.883.353.95-2.37-37.92%1731478.94%
ZS220819C002000002022-05-16 2:06PM EDT2022-08-196.155.555.80-2.65-30.11%28473.06%
ZS220916C002000002022-05-16 9:42AM EDT2022-09-1610.657.558.15-1.05-8.97%114772.77%
ZS221021C002000002022-05-10 1:53PM EDT2022-10-2111.959.2010.050.00-92569.97%
ZS221118C002000002022-05-05 9:47AM EDT2022-11-1833.8510.5511.650.00-2368.71%
ZS230120C002000002022-05-16 12:53PM EDT2023-01-2014.3713.1014.90-4.13-22.32%186266.29%
ZS230721C002000002022-05-11 12:23PM EDT2023-07-2122.0020.9023.550.00-26164.45%
ZS240119C002000002022-05-16 3:38PM EDT2024-01-1927.8725.6029.35-4.63-14.25%18761.34%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS220520P002000002022-05-16 2:41PM EDT2022-05-2057.0059.0560.60+9.40+19.75%3419181.25%
ZS220527P002000002022-05-16 11:25AM EDT2022-05-2757.7159.4061.35+9.21+18.99%141108.50%
ZS220603P002000002022-05-10 12:40PM EDT2022-06-0354.8059.2562.000.00-11493.65%
ZS220610P002000002022-05-10 1:26PM EDT2022-06-1055.3359.8562.550.00-43191.02%
ZS220617P002000002022-05-13 11:01AM EDT2022-06-1752.0061.0062.350.00-246087.26%
ZS220624P002000002022-05-16 12:09AM EDT2022-06-2455.3260.5562.850.00--179.54%
ZS220715P002000002022-05-13 1:20PM EDT2022-07-1552.5061.3063.900.00-12,27371.95%
ZS220819P002000002022-05-16 2:17PM EDT2022-08-1962.3763.1065.50+2.22+3.69%245466.79%
ZS220916P002000002022-05-11 1:09PM EDT2022-09-1665.7265.3067.600.00-59367.74%
ZS221021P002000002022-05-16 12:45PM EDT2022-10-2166.8767.0068.85+24.57+58.09%14264.80%
ZS221118P002000002022-04-13 3:39PM EDT2022-11-1820.1559.6560.900.00-1732.03%
ZS230120P002000002022-05-12 1:57PM EDT2023-01-2074.9970.4072.450.00-22,57860.44%
ZS230721P002000002022-05-12 10:50AM EDT2023-07-2176.2575.3578.600.00-27155.77%
ZS240119P002000002022-05-11 1:01PM EDT2024-01-1977.8578.5581.900.00-172551.41%