Australia markets open in 2 hours 54 minutes

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.11+0.74 (+0.42%)
At close: 04:00PM EDT
178.00 +0.89 (+0.50%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS240510C002000002024-05-03 3:59PM EDT2024-05-100.780.741.04+0.59+310.53%92047775.05%
ZS240517C002000002024-05-03 3:59PM EDT2024-05-171.671.571.75+0.84+101.20%6261,46461.50%
ZS240524C002000002024-05-03 3:55PM EDT2024-05-242.101.682.30+0.78+59.09%13217752.73%
ZS240531C002000002024-05-03 3:55PM EDT2024-05-314.704.355.00+0.85+22.08%7819063.94%
ZS240607C002000002024-05-03 10:23AM EDT2024-06-073.754.955.95-1.04-21.71%22061.24%
ZS240614C002000002024-05-03 10:39AM EDT2024-06-144.005.856.65+4.00-1059.66%
ZS240621C002000002024-05-03 3:55PM EDT2024-06-216.806.656.95+1.10+19.30%12572557.56%
ZS240719C002000002024-05-03 3:21PM EDT2024-07-198.808.609.40+1.35+18.12%546753.22%
ZS240816C002000002024-05-03 3:32PM EDT2024-08-1611.0010.6511.55+2.17+24.58%511151.40%
ZS240920C002000002024-05-03 1:53PM EDT2024-09-2012.8014.3514.85+0.40+3.23%238252.75%
ZS241115C002000002024-04-29 9:56AM EDT2024-11-1518.2017.7019.100.00-21052.00%
ZS241220C002000002024-05-03 3:47PM EDT2024-12-2021.3220.0022.60+2.07+10.75%216953.08%
ZS250117C002000002024-05-03 3:44PM EDT2025-01-1723.0021.9522.55+1.50+6.98%231,01451.72%
ZS250321C002000002024-05-03 3:33PM EDT2025-03-2126.6025.9526.60+1.61+6.44%111052.44%
ZS250417C002000002024-05-03 12:57PM EDT2025-04-1725.7527.2028.30-0.50-1.90%216652.51%
ZS250620C002000002024-04-15 3:48PM EDT2025-06-2030.1730.8031.650.00-21452.89%
ZS260116C002000002024-05-03 3:50PM EDT2026-01-1641.0239.7541.15+1.90+4.86%1430553.12%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZS240510P002000002024-05-01 11:05AM EDT2024-05-1027.8322.8025.300.00-1180.91%
ZS240517P002000002024-05-03 1:07PM EDT2024-05-1725.2523.9025.15+0.53+2.14%685161.21%
ZS240524P002000002024-05-03 10:49AM EDT2024-05-2427.9723.1025.45-0.38-1.34%4557.79%
ZS240531P002000002024-05-03 3:10PM EDT2024-05-3126.5625.1528.40-2.91-9.87%14658.89%
ZS240607P002000002024-05-01 2:44PM EDT2024-06-0728.6425.8529.55+28.64--357.74%
ZS240614P002000002024-05-03 10:49AM EDT2024-06-1430.3226.7030.10+30.32-4056.07%
ZS240621P002000002024-05-03 1:07PM EDT2024-06-2129.0227.6028.90-2.53-8.02%51,61451.14%
ZS240719P002000002024-05-02 1:39PM EDT2024-07-1930.8529.5030.450.00-218448.38%
ZS240816P002000002024-04-25 11:12AM EDT2024-08-1632.9530.3031.700.00-427844.97%
ZS240920P002000002024-04-30 3:45PM EDT2024-09-2035.9532.1534.650.00-1030346.05%
ZS241115P002000002024-05-02 10:58AM EDT2024-11-1536.5834.2036.500.00-43542.59%
ZS241220P002000002024-05-02 3:47PM EDT2024-12-2038.1036.9538.350.00-8220442.59%
ZS250117P002000002024-05-03 2:26PM EDT2025-01-1738.3738.3539.25-0.96-2.44%11,03341.76%
ZS250321P002000002024-04-23 12:22PM EDT2025-03-2140.7040.9541.700.00--11541.18%
ZS250417P002000002024-05-02 2:36PM EDT2025-04-1742.6041.7543.250.00-2617441.81%
ZS250620P002000002024-04-23 12:04PM EDT2025-06-2044.0543.8544.800.00-136440.50%
ZS260116P002000002024-04-22 11:08AM EDT2026-01-1653.0748.8550.050.00-125038.67%