Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240802C00155000 | 2024-06-17 1:58PM EDT | 155.00 | 32.17 | 39.45 | 42.35 | 0.00 | - | - | 0 | 277.66% |
| ZS240802C00170000 | 2024-07-25 3:54PM EDT | 170.00 | 12.85 | 10.85 | 12.85 | 0.00 | - | 3 | 4 | 55.27% |
| ZS240802C00175000 | 2024-07-25 3:51PM EDT | 175.00 | 9.08 | 7.90 | 9.30 | 0.00 | - | 27 | 38 | 56.40% |
| ZS240802C00177500 | 2024-07-25 3:27PM EDT | 177.50 | 8.40 | 6.20 | 6.60 | 0.00 | - | 20 | 12 | 44.43% |
| ZS240802C00180000 | 2024-07-26 2:14PM EDT | 180.00 | 5.25 | 4.75 | 5.00 | -0.70 | -11.76% | 29 | 104 | 42.94% |
| ZS240802C00182500 | 2024-07-26 3:48PM EDT | 182.50 | 3.87 | 3.50 | 3.70 | -3.18 | -45.11% | 28 | 12 | 42.24% |
| ZS240802C00185000 | 2024-07-26 3:59PM EDT | 185.00 | 2.51 | 2.46 | 2.70 | -1.79 | -41.63% | 142 | 109 | 42.26% |
| ZS240802C00187500 | 2024-07-26 3:56PM EDT | 187.50 | 1.51 | 1.67 | 2.23 | -1.69 | -52.81% | 83 | 101 | 45.87% |
| ZS240802C00190000 | 2024-07-26 3:57PM EDT | 190.00 | 1.17 | 1.11 | 1.33 | -1.68 | -58.95% | 422 | 72 | 42.43% |
| ZS240802C00192500 | 2024-07-26 3:36PM EDT | 192.50 | 0.80 | 0.72 | 1.21 | -0.68 | -45.95% | 23 | 54 | 47.36% |
| ZS240802C00195000 | 2024-07-26 3:31PM EDT | 195.00 | 0.49 | 0.47 | 0.70 | -0.50 | -50.51% | 65 | 173 | 44.85% |
| ZS240802C00197500 | 2024-07-26 3:17PM EDT | 197.50 | 0.35 | 0.33 | 0.39 | -0.36 | -50.70% | 27 | 61 | 43.12% |
| ZS240802C00200000 | 2024-07-26 3:11PM EDT | 200.00 | 0.28 | 0.22 | 0.40 | -0.20 | -41.67% | 63 | 351 | 48.15% |
| ZS240802C00202500 | 2024-07-26 3:35PM EDT | 202.50 | 0.25 | 0.15 | 0.31 | -0.12 | -32.43% | 82 | 109 | 49.85% |
| ZS240802C00205000 | 2024-07-26 3:32PM EDT | 205.00 | 0.25 | 0.06 | 0.24 | 0.00 | - | 8 | 257 | 51.47% |
| ZS240802C00207500 | 2024-07-24 2:48PM EDT | 207.50 | 0.15 | 0.00 | 0.13 | -0.11 | -42.31% | 1 | 41 | 49.90% |
| ZS240802C00210000 | 2024-07-26 10:47AM EDT | 210.00 | 0.12 | 0.03 | 0.25 | +0.01 | +9.09% | 4 | 308 | 54.10% |
| ZS240802C00212500 | 2024-07-26 12:48PM EDT | 212.50 | 0.12 | 0.00 | 0.08 | 0.00 | - | 9 | 938 | 53.13% |
| ZS240802C00215000 | 2024-07-26 3:06PM EDT | 215.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 32 | 96 | 51.56% |
| ZS240802C00217500 | 2024-07-24 10:53AM EDT | 217.50 | 0.15 | 0.02 | 0.23 | 0.00 | - | 20 | 27 | 63.57% |
| ZS240802C00220000 | 2024-07-26 3:37PM EDT | 220.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 34 | 1,971 | 53.13% |
| ZS240802C00222500 | 2024-07-25 1:26PM EDT | 222.50 | 0.12 | 0.00 | 0.32 | +0.04 | +50.00% | 6 | 900 | 72.85% |
| ZS240802C00225000 | 2024-07-22 11:31AM EDT | 225.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 57.03% |
| ZS240802C00230000 | 2024-07-24 9:31AM EDT | 230.00 | 0.40 | 0.00 | 0.06 | 0.00 | - | 2 | 68 | 66.80% |
| ZS240802C00235000 | 2024-07-16 10:23AM EDT | 235.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 95.02% |
| ZS240802C00240000 | 2024-07-25 10:09AM EDT | 240.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 17 | 101.27% |
| ZS240802C00245000 | 2024-07-22 2:44PM EDT | 245.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 6 | 107.42% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240802P00095000 | 2024-07-03 10:08AM EDT | 95.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 256.84% |
| ZS240802P00125000 | 2024-07-23 12:23PM EDT | 125.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | - | 17 | 137.99% |
| ZS240802P00130000 | 2024-07-22 2:44PM EDT | 130.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 12 | 14 | 123.05% |
| ZS240802P00150000 | 2024-07-25 3:24PM EDT | 150.00 | 0.11 | 0.02 | 0.05 | 0.00 | - | 3 | 4 | 57.03% |
| ZS240802P00155000 | 2024-07-26 11:06AM EDT | 155.00 | 0.08 | 0.03 | 0.06 | -1.46 | -94.81% | 12 | 7 | 51.76% |
| ZS240802P00160000 | 2024-07-25 12:34PM EDT | 160.00 | 0.15 | 0.06 | 0.14 | 0.00 | - | 36 | 39 | 48.63% |
| ZS240802P00162500 | 2024-07-26 11:45AM EDT | 162.50 | 0.29 | 0.11 | 0.64 | -0.04 | -12.12% | 102 | - | 53.08% |
| ZS240802P00165000 | 2024-07-26 3:31PM EDT | 165.00 | 0.26 | 0.25 | 0.33 | -0.19 | -42.22% | 12 | 60 | 45.85% |
| ZS240802P00167500 | 2024-07-26 3:19PM EDT | 167.50 | 0.45 | 0.23 | 0.51 | -0.09 | -16.67% | 37 | - | 44.78% |
| ZS240802P00170000 | 2024-07-26 3:22PM EDT | 170.00 | 0.67 | 0.49 | 0.94 | -0.36 | -34.95% | 12 | 58 | 46.61% |
| ZS240802P00172500 | 2024-07-26 3:35PM EDT | 172.50 | 1.38 | 0.98 | 1.17 | -0.07 | -4.83% | 127 | 76 | 42.90% |
| ZS240802P00175000 | 2024-07-26 2:08PM EDT | 175.00 | 1.54 | 1.39 | 2.22 | -0.55 | -26.32% | 74 | 47 | 48.12% |
| ZS240802P00177500 | 2024-07-26 3:32PM EDT | 177.50 | 2.71 | 2.26 | 2.49 | +0.37 | +15.81% | 55 | 34 | 41.75% |
| ZS240802P00180000 | 2024-07-26 3:28PM EDT | 180.00 | 3.15 | 3.20 | 3.45 | -0.25 | -7.35% | 60 | 113 | 41.02% |
| ZS240802P00182500 | 2024-07-26 3:21PM EDT | 182.50 | 4.50 | 4.40 | 4.65 | -0.30 | -6.25% | 113 | 61 | 40.34% |
| ZS240802P00185000 | 2024-07-26 3:13PM EDT | 185.00 | 5.90 | 5.90 | 6.20 | -0.18 | -2.96% | 75 | 177 | 40.80% |
| ZS240802P00187500 | 2024-07-26 2:57PM EDT | 187.50 | 7.44 | 7.15 | 8.20 | -0.26 | -3.38% | 17 | 151 | 43.95% |
| ZS240802P00190000 | 2024-07-26 3:39PM EDT | 190.00 | 9.27 | 8.65 | 10.60 | +0.73 | +8.55% | 49 | 209 | 50.44% |
| ZS240802P00192500 | 2024-07-25 2:48PM EDT | 192.50 | 11.32 | 11.45 | 12.65 | +0.29 | +2.63% | 13 | 41 | 51.61% |
| ZS240802P00195000 | 2024-07-26 3:55PM EDT | 195.00 | 14.48 | 13.45 | 14.55 | +0.98 | +7.26% | 3 | 108 | 48.63% |
| ZS240802P00197500 | 2024-07-26 2:47PM EDT | 197.50 | 15.85 | 15.10 | 17.10 | 0.00 | - | 1 | 9 | 55.15% |
| ZS240802P00200000 | 2024-07-26 3:55PM EDT | 200.00 | 19.21 | 18.25 | 19.35 | +2.76 | +16.78% | 2 | 35 | 55.62% |
| ZS240802P00202500 | 2024-07-19 9:31AM EDT | 202.50 | 15.90 | 20.65 | 22.65 | 0.00 | - | 2 | 3 | 55.76% |
| ZS240802P00205000 | 2024-07-25 10:28AM EDT | 205.00 | 25.21 | 22.35 | 24.80 | 0.00 | - | 2 | 7 | 74.80% |
| ZS240802P00207500 | 2024-07-16 10:36AM EDT | 207.50 | 11.11 | 24.55 | 28.30 | 0.00 | - | - | 0 | 57.37% |
| ZS240802P00210000 | 2024-07-25 11:28AM EDT | 210.00 | 26.35 | 27.15 | 29.95 | 0.00 | - | 2 | 0 | 87.74% |
| ZS240802P00212500 | 2024-07-16 10:36AM EDT | 212.50 | 15.14 | 30.30 | 33.30 | 0.00 | - | - | 1 | 77.78% |
| ZS240802P00220000 | 2024-07-15 2:37PM EDT | 220.00 | 15.99 | 37.15 | 40.80 | 0.00 | - | 4 | 0 | 78.81% |
| ZS240802P00230000 | 2024-07-25 11:38AM EDT | 230.00 | 45.35 | 47.00 | 50.70 | 0.00 | - | 2 | 0 | 86.13% |
| ZS240802P00235000 | 2024-07-02 1:57PM EDT | 235.00 | 37.29 | 51.95 | 55.80 | 0.00 | - | - | 0 | 94.14% |
| ZS240802P00240000 | 2024-07-16 3:46PM EDT | 240.00 | 37.32 | 57.05 | 60.45 | 0.00 | - | - | 0 | 90.04% |
© 2024 Yahoo. All rights reserved.