Advertisement
U.S. markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
192.63-0.85 (-0.44%)
At close: 04:00PM EDT
192.32 -0.31 (-0.16%)
After hours: 07:58PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS240405C001300002024-03-07 3:15PM EDT130.0072.7061.3564.000.00--2105.08%
ZS240405C001600002024-03-27 10:17AM EDT160.0033.6031.6033.450.00-7788.72%
ZS240405C001700002024-03-28 10:23AM EDT170.0023.3222.3523.30-10.23-30.49%5262.16%
ZS240405C001725002024-03-28 3:50PM EDT172.5019.6519.9020.80-3.60-15.48%6756.59%
ZS240405C001750002024-03-28 3:50PM EDT175.0017.1517.4518.75-1.35-7.30%172059.28%
ZS240405C001800002024-03-28 3:49PM EDT180.0012.8011.9513.35-6.37-33.23%14140.48%
ZS240405C001825002024-03-28 1:28PM EDT182.5010.609.2511.00-3.27-23.58%14136.87%
ZS240405C001850002024-03-28 10:01AM EDT185.009.207.508.85-1.57-14.58%12035.03%
ZS240405C001875002024-03-28 3:53PM EDT187.506.135.506.85-1.74-22.11%12133.30%
ZS240405C001900002024-03-28 3:50PM EDT190.004.504.805.00-1.50-25.00%3653631.25%
ZS240405C001925002024-03-28 3:59PM EDT192.503.553.403.55-0.95-21.11%1594930.64%
ZS240405C001950002024-03-28 3:59PM EDT195.002.402.342.41-0.85-26.15%30819630.29%
ZS240405C001975002024-03-28 3:59PM EDT197.501.611.541.61-0.68-29.69%13013130.57%
ZS240405C002000002024-03-28 3:56PM EDT200.001.050.991.06-0.59-35.98%53047431.13%
ZS240405C002025002024-03-28 3:59PM EDT202.500.700.460.74-0.45-39.13%11819132.57%
ZS240405C002050002024-03-28 3:36PM EDT205.000.450.420.50-0.38-45.78%12358833.62%
ZS240405C002075002024-03-28 3:43PM EDT207.500.270.260.32-0.33-55.00%7911034.23%
ZS240405C002100002024-03-28 2:35PM EDT210.000.170.130.21-0.25-59.52%8920135.11%
ZS240405C002125002024-03-28 2:35PM EDT212.500.140.060.17-0.16-53.33%13637.35%
ZS240405C002150002024-03-28 3:16PM EDT215.000.090.030.13-0.13-59.09%7419539.06%
ZS240405C002175002024-03-28 9:37AM EDT217.500.110.040.06-0.09-45.00%51337.70%
ZS240405C002200002024-03-28 3:36PM EDT220.000.030.010.04-0.11-78.57%2739138.67%
ZS240405C002225002024-03-28 3:17PM EDT222.500.030.020.03-0.16-84.21%21939.84%
ZS240405C002250002024-03-28 3:57PM EDT225.000.020.020.03-0.07-77.78%811242.58%
ZS240405C002275002024-03-28 3:51PM EDT227.500.020.000.03-0.04-66.67%382145.31%
ZS240405C002300002024-03-26 1:42PM EDT230.000.070.000.020.00-711645.70%
ZS240405C002350002024-03-28 1:10PM EDT235.000.020.000.06-0.03-60.00%16253.13%
ZS240405C002400002024-03-28 1:09PM EDT240.000.010.000.03-0.02-66.67%19253.91%
ZS240405C002450002024-03-20 10:05AM EDT245.000.100.000.030.00-23658.59%
ZS240405C002500002024-03-27 2:33PM EDT250.000.010.000.030.00-233662.50%
ZS240405C002550002024-03-22 12:52PM EDT255.000.030.000.030.00-13767.19%
ZS240405C002600002024-03-22 10:01AM EDT260.000.040.000.470.00-34398.34%
ZS240405C002650002024-03-06 12:26PM EDT265.000.510.000.470.00-115103.52%
ZS240405C002700002024-03-18 11:45AM EDT270.000.070.000.100.00-1018189.06%
ZS240405C002750002024-03-13 11:22AM EDT275.000.100.000.470.00-387113.38%
ZS240405C002800002024-03-13 1:56PM EDT280.000.080.000.470.00-258118.16%
ZS240405C002850002024-02-26 3:48PM EDT285.006.070.000.470.00-11122.75%
ZS240405C002950002024-02-28 1:17PM EDT295.002.900.000.470.00--1131.64%
ZS240405C003000002024-03-04 3:55PM EDT300.000.170.000.470.00-218135.94%
ZS240405C003050002024-02-29 4:03PM EDT305.003.100.000.470.00--3140.23%
ZS240405C003100002024-03-01 12:51PM EDT310.000.130.000.470.00-4051144.34%
ZS240405C003150002024-03-04 3:37PM EDT315.000.050.000.470.00-1012148.34%
ZS240405C003200002024-03-05 3:07PM EDT320.000.060.000.470.00-14104152.34%
ZS240405C003300002024-03-01 12:31PM EDT330.000.090.000.120.00-1969136.33%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS240405P001400002024-03-20 3:31PM EDT140.000.050.000.070.00-21284.38%
ZS240405P001450002024-03-26 9:42AM EDT145.000.020.000.060.00-16275.00%
ZS240405P001500002024-03-22 3:44PM EDT150.000.010.010.060.00-1267.97%
ZS240405P001550002024-03-15 2:45PM EDT155.000.190.000.470.00--178.22%
ZS240405P001600002024-03-25 3:58PM EDT160.000.050.010.380.00-112566.31%
ZS240405P001650002024-03-28 1:01PM EDT165.000.040.020.07-0.03-42.86%138248.44%
ZS240405P001675002024-03-26 9:52AM EDT167.500.110.020.090.00-101146.00%
ZS240405P001700002024-03-28 3:34PM EDT170.000.060.020.10-0.04-40.00%5725542.48%
ZS240405P001725002024-03-28 1:53PM EDT172.500.080.040.11-0.05-38.46%10938.87%
ZS240405P001750002024-03-28 3:44PM EDT175.000.130.100.11-0.06-31.58%17117834.57%
ZS240405P001775002024-03-28 3:51PM EDT177.500.200.180.20-0.09-31.03%70910233.89%
ZS240405P001800002024-03-28 3:55PM EDT180.000.300.270.31-0.11-26.83%11632832.23%
ZS240405P001825002024-03-28 3:54PM EDT182.500.540.440.54-0.06-10.00%17411731.59%
ZS240405P001850002024-03-28 3:59PM EDT185.000.840.791.01-0.12-12.50%6754232.42%
ZS240405P001875002024-03-28 3:56PM EDT187.501.401.331.39+0.01+0.72%20513229.83%
ZS240405P001900002024-03-28 3:59PM EDT190.002.102.102.16-0.03-1.41%14326729.30%
ZS240405P001925002024-03-28 3:54PM EDT192.503.193.103.30+0.25+8.50%9815829.59%
ZS240405P001950002024-03-28 3:59PM EDT195.004.584.554.70+0.34+8.02%13640929.57%
ZS240405P001975002024-03-28 1:54PM EDT197.506.556.158.35+0.80+13.91%207048.45%
ZS240405P002000002024-03-28 3:50PM EDT200.008.828.058.50+1.42+19.19%5635231.98%
ZS240405P002025002024-03-28 3:56PM EDT202.5010.309.7011.45+1.24+13.69%71143.34%
ZS240405P002050002024-03-28 2:51PM EDT205.0013.1112.3513.10+1.13+9.43%38937.57%
ZS240405P002075002024-03-25 9:34AM EDT207.5014.2014.7515.500.00-1340.72%
ZS240405P002100002024-03-28 1:59PM EDT210.0017.5817.0518.00+3.75+27.11%110345.31%
ZS240405P002125002024-03-26 10:17AM EDT212.5018.7519.6020.450.00-1148.68%
ZS240405P002150002024-03-27 11:37AM EDT215.0021.7122.0022.90+0.02+0.09%34551.76%
ZS240405P002175002024-03-26 9:53AM EDT217.5022.9124.5525.400.00-53755.81%
ZS240405P002200002024-03-14 11:22AM EDT220.0021.5526.9029.050.00-1261.57%
ZS240405P002250002024-03-28 3:50PM EDT225.0032.7230.6033.85+4.80+17.19%3886.94%
ZS240405P002300002024-03-18 2:43PM EDT230.0034.4935.7039.400.00-59061.13%
ZS240405P002350002024-03-26 3:38PM EDT235.0040.5941.8543.850.00-1179.88%
ZS240405P002400002024-03-26 3:38PM EDT240.0045.6146.9549.200.00-1093.36%
ZS240405P002450002024-03-14 9:56AM EDT245.0046.0751.7553.800.00-2089.94%
ZS240405P002550002024-02-27 4:52PM EDT255.0024.7661.7064.350.00--0111.08%
ZS240405P002650002024-03-01 4:20PM EDT265.0047.7371.1073.900.00-3095.31%
ZS240405P002750002024-03-06 3:39PM EDT275.0070.4581.7584.000.00-100127.93%