ZS - Zscaler, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS190719C000400002019-06-07 11:05AM EDT40.0028.4241.8043.200.00-65580.00%
ZS190719C000450002019-07-03 9:30AM EDT45.0034.3738.3040.200.00-48303.91%
ZS190719C000500002019-06-21 12:38PM EDT50.0027.7033.4035.200.00-638268.75%
ZS190719C000550002019-07-08 10:35AM EDT55.0028.2028.0030.000.00-480305.76%
ZS190719C000600002019-07-09 11:15AM EDT60.0022.8023.6024.900.00-151177.34%
ZS190719C000650002019-07-15 3:02PM EDT65.0019.1018.5020.000.00-30230141.02%
ZS190719C000700002019-07-15 2:39PM EDT70.0013.9314.1014.800.00-21355125.98%
ZS190719C000710002019-07-09 11:02AM EDT71.0012.0012.5014.000.00-1199.80%
ZS190719C000720002019-07-08 3:11PM EDT72.0012.1011.4012.700.00-11127.54%
ZS190719C000730002019-07-10 9:46AM EDT73.0011.5010.4012.000.00-111180.66%
ZS190719C000735002019-06-28 1:36PM EDT73.505.709.9011.400.00-2370.70%
ZS190719C000745002019-07-02 10:52AM EDT74.505.808.9010.400.00-1164.84%
ZS190719C000750002019-07-16 9:33AM EDT75.009.109.309.70+0.30+3.41%585191.31%
ZS190719C000755002019-07-05 3:34PM EDT75.508.308.009.400.00-12964.84%
ZS190719C000760002019-07-15 2:58PM EDT76.008.008.208.800.00-25683.50%
ZS190719C000765002019-07-15 11:58AM EDT76.507.677.008.400.00-59358.40%
ZS190719C000770002019-07-10 11:58AM EDT77.007.606.508.000.00-13959.57%
ZS190719C000775002019-07-15 11:04AM EDT77.507.006.707.200.00-5012169.04%
ZS190719C000780002019-07-15 10:53AM EDT78.006.136.006.900.00-120865.14%
ZS190719C000785002019-07-15 2:51PM EDT78.505.625.306.500.00-52158.59%
ZS190719C000790002019-07-15 3:15PM EDT79.005.305.305.800.00-41762.11%
ZS190719C000795002019-07-12 2:17PM EDT79.503.334.705.500.00-605460.21%
ZS190719C000800002019-07-16 9:33AM EDT80.004.304.304.90-0.10-2.27%564155.96%
ZS190719C000805002019-07-16 9:30AM EDT80.503.994.004.60+0.09+2.31%64959.28%
ZS190719C000810002019-07-15 2:55PM EDT81.003.373.203.800.00-13617754.54%
ZS190719C000815002019-07-15 1:13PM EDT81.502.853.103.500.00-275756.45%
ZS190719C000820002019-07-16 9:38AM EDT82.002.902.703.20+0.23+8.61%233257.57%
ZS190719C000825002019-07-16 9:31AM EDT82.502.252.402.70-0.10-4.26%215751.95%
ZS190719C000830002019-07-16 9:34AM EDT83.002.182.002.40+0.31+16.58%5115152.05%
ZS190719C000835002019-07-16 9:39AM EDT83.501.851.701.95+0.20+12.12%315447.12%
ZS190719C000840002019-07-16 9:39AM EDT84.001.601.451.65+0.05+3.23%6553346.00%
ZS190719C000850002019-07-16 9:39AM EDT85.001.140.951.15+0.29+34.12%591,28344.53%
ZS190719C000900002019-07-15 3:07PM EDT90.000.140.050.100.00-13861441.99%
ZS190719C000950002019-07-12 3:36PM EDT95.000.050.000.150.00-2311163.28%
ZS190719C001000002019-07-12 3:35PM EDT100.000.020.000.050.00-135171.88%
ZS190719C001050002019-05-31 2:51PM EDT105.000.200.000.400.00-2054122.27%
ZS190719C001150002019-06-19 3:53PM EDT115.000.380.000.350.00--5157.03%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS190719P000350002019-06-07 11:20AM EDT35.000.400.000.050.00--1318.75%
ZS190719P000400002019-06-04 10:41AM EDT40.000.120.000.350.00-22353.13%
ZS190719P000450002019-07-10 11:22AM EDT45.000.100.000.100.00-218253.13%
ZS190719P000500002019-07-05 11:23AM EDT50.000.050.000.350.00-158256.64%
ZS190719P000550002019-07-02 3:59PM EDT55.000.050.000.350.00-20124214.84%
ZS190719P000600002019-07-12 1:21PM EDT60.000.120.000.350.00-10288176.56%
ZS190719P000650002019-07-15 1:02PM EDT65.000.050.000.350.00-7559140.23%
ZS190719P000690002019-07-03 10:54AM EDT69.000.270.000.350.00-142112.70%
ZS190719P000700002019-07-15 2:26PM EDT70.000.030.000.350.00-51,093105.86%
ZS190719P000710002019-07-10 12:43PM EDT71.000.150.000.350.00-11899.22%
ZS190719P000720002019-07-15 2:07PM EDT72.000.080.000.400.00-506795.12%
ZS190719P000725002019-07-12 3:27PM EDT72.500.140.000.400.00-151591.80%
ZS190719P000730002019-07-15 2:16PM EDT73.000.050.000.000.00-710625.00%
ZS190719P000735002019-07-12 11:42AM EDT73.500.160.000.400.00-51184.96%
ZS190719P000740002019-07-09 11:17AM EDT74.000.250.000.400.00-15281.64%
ZS190719P000745002019-07-11 1:34PM EDT74.500.250.000.350.00-3575.78%
ZS190719P000750002019-07-15 9:43AM EDT75.000.130.000.400.00-136574.80%
ZS190719P000755002019-07-11 1:23PM EDT75.500.250.000.400.00-42771.29%
ZS190719P000760002019-07-15 2:24PM EDT76.000.100.000.400.00-650067.97%
ZS190719P000765002019-07-12 1:06PM EDT76.500.250.000.400.00-36964.55%
ZS190719P000770002019-07-11 3:58PM EDT77.000.370.000.400.00-86161.13%
ZS190719P000775002019-07-15 9:43AM EDT77.500.320.000.400.00-23457.62%
ZS190719P000780002019-07-15 2:16PM EDT78.000.160.000.450.00-84155.86%
ZS190719P000785002019-07-15 11:43AM EDT78.500.190.050.350.00-199850.78%
ZS190719P000790002019-07-15 10:16AM EDT79.000.350.100.300.00-54953.13%
ZS190719P000795002019-07-15 3:57PM EDT79.500.250.100.250.00-22146.58%
ZS190719P000800002019-07-15 12:18PM EDT80.000.300.150.250.00-17330642.87%
ZS190719P000805002019-07-12 10:35AM EDT80.501.500.200.350.00-11243.95%
ZS190719P000810002019-07-16 9:33AM EDT81.000.400.250.35-0.05-11.11%209039.84%
ZS190719P000815002019-07-15 11:59AM EDT81.500.650.300.550.00-1216543.31%
ZS190719P000820002019-07-15 2:07PM EDT82.000.780.450.600.00-687940.33%
ZS190719P000825002019-07-15 3:57PM EDT82.500.900.600.750.00-399440.14%
ZS190719P000830002019-07-16 9:31AM EDT83.000.990.800.85-0.06-5.71%1213437.74%
ZS190719P000835002019-07-15 12:06PM EDT83.501.340.901.050.00-153437.60%
ZS190719P000840002019-07-16 9:31AM EDT84.001.441.051.25+0.04+2.86%1211536.62%
ZS190719P000850002019-07-15 3:42PM EDT85.001.951.551.750.00-177334.82%
ZS190719P000900002019-07-09 12:09PM EDT90.007.005.306.400.00-51064.06%
ZS190719P001050002019-05-29 9:37AM EDT105.0034.1026.7029.000.00-10387.70%