ZS - Zscaler, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS191213C000300002019-11-26 1:12PM EST30.0021.700.000.000.00-5000.00%
ZS191213C000360002019-11-08 1:35PM EST36.008.400.000.000.00-2300.00%
ZS191213C000400002019-11-26 9:35AM EST40.0011.500.000.000.00-200.00%
ZS191213C000410002019-11-01 8:58AM EST41.005.905.406.200.00-50366.41%
ZS191213C000420002019-12-12 11:29AM EST42.003.220.000.000.00-100.00%
ZS191213C000430002019-12-11 11:31AM EST43.001.770.000.000.00-400.00%
ZS191213C000435002019-11-18 12:07AM EST43.504.100.000.000.00--00.00%
ZS191213C000440002019-12-12 11:42AM EST44.001.290.000.000.00-100.00%
ZS191213C000445002019-12-12 1:44PM EST44.500.770.000.000.00-700.00%
ZS191213C000450002019-12-12 3:55PM EST45.000.600.000.000.00-3500.00%
ZS191213C000455002019-12-12 3:55PM EST45.500.350.000.000.00-4406.25%
ZS191213C000460002019-12-12 3:58PM EST46.000.160.000.000.00-151012.50%
ZS191213C000465002019-12-12 1:10PM EST46.500.150.000.000.00-29012.50%
ZS191213C000470002019-12-12 3:47PM EST47.000.030.000.000.00-13025.00%
ZS191213C000475002019-12-11 3:56PM EST47.500.050.050.000.00-8056.25%
ZS191213C000480002019-12-12 2:24PM EST48.000.030.000.000.00-16025.00%
ZS191213C000485002019-12-11 2:41PM EST48.500.030.000.000.00-1025.00%
ZS191213C000490002019-12-12 10:39AM EST49.000.010.000.000.00-10050.00%
ZS191213C000495002019-12-11 9:45AM EST49.500.050.000.000.00-2050.00%
ZS191213C000500002019-12-12 11:46AM EST50.000.010.000.000.00-23050.00%
ZS191213C000505002019-12-11 9:36AM EST50.500.050.000.000.00-2050.00%
ZS191213C000510002019-12-12 3:47PM EST51.000.030.000.000.00-6050.00%
ZS191213C000515002019-12-10 3:01PM EST51.500.050.000.000.00-2050.00%
ZS191213C000520002019-12-09 12:43PM EST52.000.050.000.000.00-1050.00%
ZS191213C000525002019-12-10 9:30AM EST52.500.050.000.000.00-1050.00%
ZS191213C000530002019-12-12 2:23PM EST53.000.050.000.000.00-2050.00%
ZS191213C000535002019-12-05 10:27AM EST53.500.270.000.000.00--050.00%
ZS191213C000540002019-12-05 3:11PM EST54.000.050.000.000.00-4050.00%
ZS191213C000545002019-12-09 9:40AM EST54.500.150.000.000.00-4050.00%
ZS191213C000550002019-12-11 1:27PM EST55.000.010.000.000.00-1050.00%
ZS191213C000555002019-12-05 10:15AM EST55.500.100.000.000.00--050.00%
ZS191213C000560002019-12-05 9:54AM EST56.000.090.000.000.00-4050.00%
ZS191213C000565002019-12-05 10:27AM EST56.500.080.000.000.00--050.00%
ZS191213C000570002019-12-05 9:54AM EST57.000.150.000.000.00-1050.00%
ZS191213C000575002019-12-04 12:44PM EST57.500.110.000.000.00--050.00%
ZS191213C000580002019-12-04 11:30AM EST58.000.100.000.000.00--050.00%
ZS191213C000585002019-12-03 3:36PM EST58.501.450.000.000.00--050.00%
ZS191213C000590002019-12-04 11:13AM EST59.000.050.000.000.00--050.00%
ZS191213C000600002019-12-10 2:00PM EST60.000.020.000.000.00-3050.00%
ZS191213C000610002019-12-04 9:37AM EST61.000.050.000.000.00--050.00%
ZS191213C000620002019-12-05 10:22AM EST62.000.070.000.000.00--050.00%
ZS191213C000630002019-12-04 12:18PM EST63.000.100.000.000.00--050.00%
ZS191213C000640002019-12-03 3:53PM EST64.000.450.000.000.00--050.00%
ZS191213C000650002019-12-03 3:49PM EST65.000.380.000.000.00-2050.00%
ZS191213C000680002019-12-04 9:30AM EST68.000.050.000.000.00--050.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS191213P000300002019-11-04 12:59PM EST30.000.270.000.450.00--1492.19%
ZS191213P000350002019-11-18 11:26AM EST35.000.460.000.000.00-2050.00%
ZS191213P000360002019-11-18 12:07AM EST36.000.720.000.000.00--050.00%
ZS191213P000370002019-12-10 9:59AM EST37.000.050.000.000.00-10050.00%
ZS191213P000375002019-11-18 12:07AM EST37.501.200.000.000.00--050.00%
ZS191213P000380002019-12-04 9:30AM EST38.000.150.000.000.00-2050.00%
ZS191213P000385002019-11-18 12:07AM EST38.501.250.000.000.00--050.00%
ZS191213P000390002019-12-06 10:34AM EST39.000.060.000.000.00-1050.00%
ZS191213P000395002019-12-11 12:29PM EST39.500.030.000.000.00-6050.00%
ZS191213P000400002019-12-06 2:25PM EST40.000.070.000.000.00-20050.00%
ZS191213P000405002019-11-27 3:52PM EST40.500.500.000.000.00-7050.00%
ZS191213P000410002019-12-06 11:20AM EST41.000.100.000.000.00-30050.00%
ZS191213P000415002019-12-06 9:59AM EST41.500.120.000.000.00-1050.00%
ZS191213P000420002019-12-06 10:34AM EST42.000.160.000.000.00-4050.00%
ZS191213P000425002019-12-09 9:40AM EST42.500.120.000.000.00-1025.00%
ZS191213P000430002019-12-10 11:37AM EST43.000.100.000.000.00-5025.00%
ZS191213P000435002019-12-11 10:55AM EST43.500.200.000.000.00-5025.00%
ZS191213P000440002019-12-12 3:54PM EST44.000.100.000.000.00-37012.50%
ZS191213P000445002019-12-12 12:24PM EST44.500.300.000.000.00-31012.50%
ZS191213P000450002019-12-12 11:27AM EST45.000.500.000.000.00-1903.13%
ZS191213P000455002019-12-12 12:18PM EST45.500.650.000.000.00-100.00%
ZS191213P000460002019-12-11 11:29AM EST46.001.700.000.000.00-30400.00%
ZS191213P000465002019-12-12 12:24PM EST46.501.600.000.000.00-100.00%
ZS191213P000470002019-12-11 2:29PM EST47.001.700.000.000.00-100.00%
ZS191213P000475002019-12-11 3:36PM EST47.502.300.000.000.00-100.00%
ZS191213P000480002019-12-10 10:03AM EST48.001.500.000.000.00-1000.00%
ZS191213P000485002019-12-09 10:33AM EST48.501.500.000.000.00-2200.00%
ZS191213P000490002019-12-12 3:41PM EST49.003.800.000.000.00-400.00%
ZS191213P000495002019-12-09 9:57AM EST49.504.180.000.000.00-600.00%
ZS191213P000500002019-12-12 11:48AM EST50.004.900.000.000.00-200.00%
ZS191213P000505002019-12-09 10:16AM EST50.503.000.000.000.00-100.00%
ZS191213P000510002019-12-04 10:10AM EST51.002.370.000.000.00-1600.00%
ZS191213P000515002019-12-11 9:30AM EST51.506.210.000.000.00-100.00%
ZS191213P000520002019-12-12 2:08PM EST52.007.000.000.000.00-700.00%
ZS191213P000525002019-12-09 10:14AM EST52.504.800.000.000.00-200.00%
ZS191213P000530002019-12-04 9:57AM EST53.004.000.000.000.00-300.00%
ZS191213P000540002019-12-05 1:22PM EST54.005.400.000.000.00--00.00%
ZS191213P000550002019-12-05 2:43PM EST55.007.150.000.000.00-200.00%
ZS191213P000600002019-12-09 9:52AM EST60.0012.760.000.000.00-100.00%
ZS191213P000610002019-12-03 11:52AM EST61.0010.900.000.000.00--00.00%