Australia markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.82-9.25 (-4.84%)
At close: 04:00PM EDT
182.41 +0.59 (+0.32%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS240726C001050002024-06-10 10:06AM EDT105.0082.1585.5588.650.00--3900.78%
ZS240726C001450002024-06-12 10:21AM EDT145.0048.2055.1058.150.00--0741.60%
ZS240726C001500002024-06-13 12:15PM EDT150.0031.9250.4053.950.00-10702.20%
ZS240726C001600002024-06-12 9:33AM EDT160.0032.000.000.000.00--10.00%
ZS240726C001650002024-07-24 10:04AM EDT165.0022.000.000.000.00-100.00%
ZS240726C001700002024-07-23 11:27AM EDT170.0022.000.000.000.00-100.00%
ZS240726C001725002024-07-22 2:24PM EDT172.5016.000.000.000.00--00.00%
ZS240726C001750002024-07-19 2:03PM EDT175.0013.920.000.000.00-10000.00%
ZS240726C001775002024-07-19 3:58PM EDT177.5012.090.000.000.00-500.00%
ZS240726C001800002024-07-24 3:31PM EDT180.004.200.000.000.00-1300.00%
ZS240726C001825002024-07-24 3:54PM EDT182.502.460.000.000.00-4401.56%
ZS240726C001850002024-07-24 3:59PM EDT185.001.360.000.000.00-12306.25%
ZS240726C001875002024-07-24 3:59PM EDT187.500.690.000.000.00-739012.50%
ZS240726C001900002024-07-24 3:57PM EDT190.000.350.000.000.00-149012.50%
ZS240726C001925002024-07-24 3:34PM EDT192.500.260.000.000.00-53025.00%
ZS240726C001950002024-07-24 3:53PM EDT195.000.110.000.000.00-129025.00%
ZS240726C001975002024-07-24 3:46PM EDT197.500.080.000.000.00-78025.00%
ZS240726C002000002024-07-24 3:57PM EDT200.000.050.000.000.00-272025.00%
ZS240726C002025002024-07-24 1:25PM EDT202.500.060.000.000.00-53025.00%
ZS240726C002050002024-07-24 3:59PM EDT205.000.010.000.000.00-101025.00%
ZS240726C002075002024-07-24 2:34PM EDT207.500.010.000.000.00-13050.00%
ZS240726C002100002024-07-24 2:43PM EDT210.000.040.000.000.00-54050.00%
ZS240726C002125002024-07-24 1:53PM EDT212.500.070.000.000.00-1050.00%
ZS240726C002150002024-07-24 3:40PM EDT215.000.020.000.000.00-74050.00%
ZS240726C002175002024-07-22 9:55AM EDT217.500.060.000.000.00-8050.00%
ZS240726C002200002024-07-24 3:27PM EDT220.000.020.000.000.00-679050.00%
ZS240726C002225002024-07-22 12:20PM EDT222.500.010.000.000.00-2050.00%
ZS240726C002250002024-07-24 3:30PM EDT225.000.030.000.000.00-101050.00%
ZS240726C002275002024-07-23 12:58PM EDT227.500.220.000.000.00-2050.00%
ZS240726C002300002024-07-23 11:24AM EDT230.000.010.000.000.00-5050.00%
ZS240726C002350002024-07-23 12:58PM EDT235.000.200.000.000.00-2050.00%
ZS240726C002400002024-07-22 12:52PM EDT240.000.010.000.000.00--050.00%
ZS240726C002450002024-07-19 2:49PM EDT245.000.010.000.000.00-4050.00%
ZS240726C002500002024-07-19 3:16PM EDT250.000.010.000.000.00-3050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS240726P000950002024-07-12 9:43AM EDT95.000.240.000.000.00--050.00%
ZS240726P001300002024-07-22 10:52AM EDT130.000.010.000.000.00-21050.00%
ZS240726P001350002024-07-16 3:56PM EDT135.000.010.000.000.00--050.00%
ZS240726P001400002024-07-22 2:45PM EDT140.000.010.000.000.00-6050.00%
ZS240726P001450002024-07-24 10:50AM EDT145.000.010.000.000.00-1050.00%
ZS240726P001500002024-07-24 10:51AM EDT150.000.010.000.000.00-4050.00%
ZS240726P001550002024-07-24 1:59PM EDT155.000.010.000.000.00-1050.00%
ZS240726P001600002024-07-22 12:59PM EDT160.000.060.000.000.00-2050.00%
ZS240726P001650002024-07-24 3:34PM EDT165.000.140.000.000.00-10025.00%
ZS240726P001700002024-07-24 2:52PM EDT170.000.130.000.000.00-5025.00%
ZS240726P001725002024-07-24 3:52PM EDT172.500.270.000.000.00-63012.50%
ZS240726P001750002024-07-24 3:56PM EDT175.000.590.000.000.00-81012.50%
ZS240726P001775002024-07-24 3:59PM EDT177.501.030.000.000.00-3306.25%
ZS240726P001800002024-07-24 3:59PM EDT180.001.800.000.000.00-40403.13%
ZS240726P001825002024-07-24 3:50PM EDT182.502.400.000.000.00-40900.00%
ZS240726P001850002024-07-24 3:59PM EDT185.004.350.000.000.00-35500.00%
ZS240726P001875002024-07-24 3:43PM EDT187.505.450.000.000.00-3200.00%
ZS240726P001900002024-07-24 3:32PM EDT190.007.850.000.000.00-1400.00%
ZS240726P001925002024-07-24 2:52PM EDT192.509.420.000.000.00-500.00%
ZS240726P001950002024-07-24 2:48PM EDT195.0011.430.000.000.00-1100.00%
ZS240726P001975002024-07-24 3:37PM EDT197.5014.640.000.000.00-200.00%
ZS240726P002000002024-07-24 3:55PM EDT200.0018.560.000.000.00-1400.00%
ZS240726P002025002024-07-24 11:19AM EDT202.5016.000.000.000.00-100.00%
ZS240726P002050002024-07-24 3:50PM EDT205.0022.500.000.000.00-1000.00%
ZS240726P002075002024-07-16 10:36AM EDT207.5010.110.000.000.00-100.00%
ZS240726P002100002024-07-16 9:57AM EDT210.0010.100.000.000.00-100.00%
ZS240726P002150002024-07-17 1:42PM EDT215.0019.600.000.000.00-300.00%
ZS240726P002175002024-07-16 10:27AM EDT217.5019.000.000.000.00--00.00%
ZS240726P002200002024-07-17 2:54PM EDT220.0025.480.000.000.00-200.00%
ZS240726P002250002024-07-05 1:59PM EDT225.0022.650.000.000.00-500.00%
ZS240726P002300002024-07-16 9:30AM EDT230.0025.850.000.000.00--00.00%