Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
158.69-3.87 (-2.38%)
At close: 04:00PM EDT
159.17 +0.48 (+0.30%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS220930C000850002022-09-07 9:49AM EDT85.0063.0571.8575.200.00-12330.57%
ZS220930C000950002022-08-26 9:58AM EDT95.0072.5562.3564.900.00-11266.41%
ZS220930C001350002022-09-19 3:48PM EDT135.0040.0523.4524.700.00-1280.76%
ZS220930C001400002022-09-09 9:33AM EDT140.0035.6018.8519.950.00-1676.86%
ZS220930C001440002022-09-08 9:49AM EDT144.0015.7515.3516.750.00-17178.66%
ZS220930C001450002022-09-20 2:00PM EDT145.0014.3014.6515.45-14.33-50.05%1474.90%
ZS220930C001460002022-09-23 11:44AM EDT146.0013.6513.8014.60-8.35-37.95%51074.05%
ZS220930C001470002022-09-23 10:39AM EDT147.0012.3013.1014.10-5.95-32.60%21477.30%
ZS220930C001480002022-09-09 9:30AM EDT148.0029.3512.4012.950.00-2174.49%
ZS220930C001490002022-09-23 3:44PM EDT149.0012.1511.5012.15-5.35-30.57%7672.75%
ZS220930C001500002022-09-23 3:30PM EDT150.0010.4510.8511.40-6.20-37.24%41373.12%
ZS220930C001525002022-09-23 3:49PM EDT152.509.408.959.60-4.10-30.37%71371.00%
ZS220930C001550002022-09-23 3:44PM EDT155.007.907.357.90-2.75-25.82%26869.68%
ZS220930C001575002022-09-23 1:34PM EDT157.506.356.006.35-3.10-32.80%671468.77%
ZS220930C001600002022-09-23 3:38PM EDT160.004.764.605.05-3.49-42.30%1081766.94%
ZS220930C001625002022-09-23 3:49PM EDT162.503.803.603.90-2.64-40.99%372066.31%
ZS220930C001650002022-09-23 3:58PM EDT165.002.702.623.10-2.15-44.33%573765.77%
ZS220930C001675002022-09-23 3:58PM EDT167.501.991.872.32-2.17-52.16%484864.70%
ZS220930C001700002022-09-23 3:59PM EDT170.001.481.371.55-1.43-49.14%4785263.14%
ZS220930C001725002022-09-23 3:38PM EDT172.501.130.961.10-1.62-58.91%623662.70%
ZS220930C001750002022-09-23 3:44PM EDT175.000.710.670.79-1.21-63.02%29014862.79%
ZS220930C001775002022-09-23 3:13PM EDT177.500.420.450.56-1.10-72.37%4210762.79%
ZS220930C001800002022-09-23 3:45PM EDT180.000.400.310.39-0.58-59.18%27222063.09%
ZS220930C001825002022-09-23 3:45PM EDT182.500.290.150.32-0.53-64.63%458463.09%
ZS220930C001850002022-09-23 3:43PM EDT185.000.210.150.21-0.37-63.79%2211564.75%
ZS220930C001875002022-09-23 3:53PM EDT187.500.100.100.29-0.31-75.61%124570.31%
ZS220930C001900002022-09-23 3:36PM EDT190.000.160.050.16-0.14-46.67%3731667.77%
ZS220930C001925002022-09-22 10:55AM EDT192.500.200.020.29-0.10-33.33%13776.27%
ZS220930C001950002022-09-23 3:11PM EDT195.000.080.010.16-0.22-73.33%1833273.63%
ZS220930C001975002022-09-23 12:59PM EDT197.500.150.010.29-0.85-85.00%71384.18%
ZS220930C002000002022-09-23 12:59PM EDT200.000.100.020.18-0.07-41.18%1833583.01%
ZS220930C002025002022-09-23 12:55PM EDT202.500.040.020.05-0.41-91.11%1981676.17%
ZS220930C002050002022-09-23 1:12PM EDT205.000.020.030.05-0.38-95.00%128280.47%
ZS220930C002075002022-09-21 2:41PM EDT207.500.360.000.150.00-13590.63%
ZS220930C002100002022-09-23 1:12PM EDT210.000.010.001.52-0.05-83.33%181137.31%
ZS220930C002150002022-09-23 12:22PM EDT215.000.010.000.18-0.03-75.00%118103.13%
ZS220930C002200002022-09-16 9:44AM EDT220.000.140.000.130.00-444105.47%
ZS220930C002250002022-09-21 2:41PM EDT225.000.150.000.110.00-111109.38%
ZS220930C002300002022-09-12 9:56AM EDT230.000.700.000.140.00-510118.75%
ZS220930C002350002022-09-12 2:24PM EDT235.000.440.001.190.00--3169.92%
ZS220930C002400002022-09-13 9:30AM EDT240.000.300.000.610.00-24158.59%
ZS220930C002450002022-09-16 12:44PM EDT245.000.050.000.130.00-110134.77%
ZS220930C002500002022-09-23 12:09PM EDT250.000.010.000.020.00-143418117.19%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS220930P000850002022-09-22 11:55AM EDT85.000.010.000.040.00-101,258175.00%
ZS220930P000900002022-09-15 9:48AM EDT90.000.050.000.250.00-58196.09%
ZS220930P000950002022-09-23 12:43PM EDT95.000.040.010.60-0.01-20.00%1598204.49%
ZS220930P001000002022-09-19 9:46AM EDT100.000.050.010.060.00-40299139.84%
ZS220930P001050002022-09-19 10:01AM EDT105.000.050.000.160.00-2152139.06%
ZS220930P001100002022-09-19 10:03AM EDT110.000.050.010.060.00-40152113.28%
ZS220930P001150002022-09-20 9:48AM EDT115.000.050.010.430.00-1518129.30%
ZS220930P001200002022-09-23 12:59PM EDT120.000.060.030.100.00-925495.31%
ZS220930P001250002022-09-23 3:56PM EDT125.000.110.020.20+0.01+10.00%716189.45%
ZS220930P001300002022-09-23 3:11PM EDT130.000.260.090.43+0.04+18.18%294988.57%
ZS220930P001350002022-09-23 2:11PM EDT135.000.470.350.49+0.31+193.75%113182.32%
ZS220930P001400002022-09-23 12:59PM EDT140.000.860.720.86+0.63+273.91%5310079.20%
ZS220930P001420002022-09-23 3:56PM EDT142.001.050.871.06+0.65+162.50%223777.00%
ZS220930P001430002022-09-23 3:10PM EDT143.001.261.001.22-0.02-1.56%24676.90%
ZS220930P001440002022-09-23 2:55PM EDT144.001.541.151.37+0.29+23.20%781976.56%
ZS220930P001450002022-09-23 3:44PM EDT145.001.391.211.50+0.42+43.30%30714874.80%
ZS220930P001460002022-09-19 11:21AM EDT146.000.961.411.690.00-11274.80%
ZS220930P001470002022-09-23 12:11PM EDT147.001.771.591.90+0.59+50.00%444174.41%
ZS220930P001480002022-09-23 3:59PM EDT148.001.891.782.03+0.49+35.00%202373.14%
ZS220930P001490002022-09-23 3:56PM EDT149.002.202.002.31+0.67+43.79%30773.10%
ZS220930P001500002022-09-23 3:10PM EDT150.002.882.232.59+1.12+63.64%17845372.73%
ZS220930P001525002022-09-23 3:30PM EDT152.503.402.813.20+1.15+51.11%665269.90%
ZS220930P001550002022-09-23 3:54PM EDT155.004.053.704.00+1.26+45.16%16259768.58%
ZS220930P001575002022-09-23 3:35PM EDT157.504.824.705.10+1.22+33.89%2143867.72%
ZS220930P001600002022-09-23 3:54PM EDT160.006.145.806.35+1.49+32.04%12814366.21%
ZS220930P001625002022-09-23 3:50PM EDT162.507.707.257.70+2.05+36.28%545365.23%
ZS220930P001650002022-09-23 3:52PM EDT165.009.018.609.45+2.18+31.92%6919163.82%
ZS220930P001675002022-09-23 3:33PM EDT167.5011.1510.5511.15+3.35+42.95%75763.87%
ZS220930P001700002022-09-23 3:50PM EDT170.0013.0012.3513.20+2.95+29.35%8421563.23%
ZS220930P001725002022-09-23 3:09PM EDT172.5015.7514.5015.20+3.98+33.81%204862.92%
ZS220930P001750002022-09-23 2:59PM EDT175.0017.1716.5017.40+3.92+29.58%1341360.55%
ZS220930P001775002022-09-23 12:08PM EDT177.5020.2518.8019.90+6.75+50.00%144463.87%
ZS220930P001800002022-09-22 1:13PM EDT180.0017.7021.0022.400.00-35064.60%
ZS220930P001825002022-09-22 3:41PM EDT182.5019.4123.0524.750.00-11653.52%
ZS220930P001850002022-09-22 1:08PM EDT185.0022.0025.7027.100.00-24758.01%
ZS220930P001875002022-09-23 11:00AM EDT187.5030.1028.1030.05+6.50+27.54%5974.32%
ZS220930P001900002022-09-20 1:20PM EDT190.0017.5530.6532.050.00-14459.38%
ZS220930P001925002022-09-23 3:51PM EDT192.5034.0033.0534.60+15.50+83.78%21556.25%
ZS220930P001950002022-09-21 1:00PM EDT195.0020.4535.7037.150.00-13076.95%
ZS220930P001975002022-09-13 9:37AM EDT197.5016.2538.2539.650.00-1183.20%
ZS220930P002000002022-09-15 12:50PM EDT200.0024.6040.6042.100.00-1273.83%
ZS220930P002050002022-09-15 2:41PM EDT205.0028.9545.6047.200.00-1389.26%
ZS220930P002100002022-09-16 10:07AM EDT210.0041.5050.6552.200.00-1399.61%
ZS220930P002200002022-09-14 9:30AM EDT220.0035.6059.9563.200.00-11127.93%
ZS220930P002300002022-08-23 3:36PM EDT230.0065.2065.5067.950.00-210.00%
ZS220930P002400002022-08-23 10:28AM EDT240.0070.2572.9575.550.00-400.00%
ZS220930P002450002022-09-14 9:44AM EDT245.0064.5085.3587.750.00-10159.18%
ZS220930P002500002022-09-19 9:31AM EDT250.0081.0590.5593.200.00-10189.06%
Advertisement
Advertisement