Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241011C00135000 | 2024-09-04 11:05AM EDT | 135.00 | 29.00 | 37.35 | 38.65 | 0.00 | - | - | 1 | 0.00% |
| ZS241011C00145000 | 2024-10-04 11:07AM EDT | 145.00 | 29.95 | 51.50 | 55.30 | 0.00 | - | 1 | 6 | 278.13% |
| ZS241011C00150000 | 2024-10-02 3:53PM EDT | 150.00 | 20.40 | 46.45 | 50.30 | 0.00 | - | 3 | 3 | 244.53% |
| ZS241011C00152500 | 2024-09-30 12:25PM EDT | 152.50 | 18.15 | 44.55 | 47.80 | 0.00 | - | - | 1 | 285.74% |
| ZS241011C00155000 | 2024-10-11 1:22PM EDT | 155.00 | 44.47 | 41.45 | 45.30 | +24.56 | +123.36% | 1 | 11 | 219.53% |
| ZS241011C00157500 | 2024-10-03 1:00PM EDT | 157.50 | 13.20 | 38.95 | 42.80 | 0.00 | - | 1 | 1 | 207.03% |
| ZS241011C00160000 | 2024-10-11 3:19PM EDT | 160.00 | 39.14 | 37.10 | 40.30 | +3.64 | +10.25% | 3 | 16 | 244.34% |
| ZS241011C00162500 | 2024-10-11 11:30AM EDT | 162.50 | 38.63 | 34.00 | 37.80 | +5.86 | +17.88% | 1 | 18 | 187.50% |
| ZS241011C00165000 | 2024-10-11 1:11PM EDT | 165.00 | 35.05 | 32.00 | 34.50 | +4.13 | +13.36% | 1 | 28 | 274.61% |
| ZS241011C00167500 | 2024-10-11 11:12AM EDT | 167.50 | 33.75 | 29.00 | 32.80 | +16.85 | +99.70% | 2 | 115 | 162.89% |
| ZS241011C00170000 | 2024-10-11 3:16PM EDT | 170.00 | 28.44 | 27.85 | 29.05 | +2.99 | +11.75% | 8 | 94 | 158.59% |
| ZS241011C00172500 | 2024-10-11 3:54PM EDT | 172.50 | 26.03 | 23.95 | 27.80 | +3.39 | +14.97% | 27 | 75 | 133.98% |
| ZS241011C00175000 | 2024-10-11 3:48PM EDT | 175.00 | 23.52 | 22.80 | 24.15 | +2.82 | +13.62% | 126 | 387 | 136.33% |
| ZS241011C00177500 | 2024-10-11 3:54PM EDT | 177.50 | 20.95 | 20.15 | 21.40 | +2.78 | +15.30% | 68 | 249 | 83.59% |
| ZS241011C00180000 | 2024-10-11 3:40PM EDT | 180.00 | 18.39 | 17.75 | 19.00 | +2.82 | +18.11% | 85 | 1,089 | 98.44% |
| ZS241011C00182500 | 2024-10-11 3:54PM EDT | 182.50 | 15.86 | 15.30 | 16.40 | +3.36 | +26.88% | 42 | 304 | 83.01% |
| ZS241011C00185000 | 2024-10-11 3:58PM EDT | 185.00 | 13.50 | 12.80 | 14.50 | +2.10 | +18.42% | 113 | 240 | 97.27% |
| ZS241011C00187500 | 2024-10-11 3:52PM EDT | 187.50 | 10.85 | 10.40 | 11.50 | +4.40 | +68.22% | 218 | 284 | 69.53% |
| ZS241011C00190000 | 2024-10-11 3:52PM EDT | 190.00 | 8.50 | 8.05 | 9.45 | +3.00 | +54.55% | 119 | 443 | 72.75% |
| ZS241011C00192500 | 2024-10-11 3:36PM EDT | 192.50 | 6.75 | 5.45 | 6.35 | +2.86 | +73.52% | 122 | 150 | 60.64% |
| ZS241011C00195000 | 2024-10-11 3:52PM EDT | 195.00 | 3.40 | 3.10 | 4.20 | +1.27 | +59.62% | 203 | 422 | 53.47% |
| ZS241011C00200000 | 2024-10-11 3:49PM EDT | 200.00 | 0.03 | 0.01 | 0.03 | -0.38 | -92.68% | 1,515 | 389 | 10.84% |
| ZS241011C00205000 | 2024-10-11 3:40PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 595 | 292 | 27.34% |
| ZS241011C00210000 | 2024-10-10 3:48PM EDT | 210.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 101 | 102 | 55.08% |
| ZS241011C00220000 | 2024-09-11 10:55AM EDT | 220.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 104.30% |
| ZS241011C00230000 | 2024-09-04 9:30AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZS241011C00240000 | 2024-09-04 10:04AM EDT | 240.00 | 0.76 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 193.16% |
| ZS241011C00245000 | 2024-09-03 3:33PM EDT | 245.00 | 1.21 | 0.00 | 0.75 | 0.00 | - | - | 5 | 225.20% |
| ZS241011C00250000 | 2024-09-04 10:04AM EDT | 250.00 | 0.67 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 226.17% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241011P00100000 | 2024-09-26 3:42PM EDT | 100.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 1 | 639.06% |
| ZS241011P00125000 | 2024-09-20 9:55AM EDT | 125.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 426.95% |
| ZS241011P00130000 | 2024-09-09 9:46AM EDT | 130.00 | 0.68 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 394.53% |
| ZS241011P00135000 | 2024-09-25 3:42PM EDT | 135.00 | 0.33 | 0.00 | 1.58 | 0.00 | - | 2 | 11 | 445.90% |
| ZS241011P00140000 | 2024-10-07 10:40AM EDT | 140.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 6 | 42 | 271.09% |
| ZS241011P00144000 | 2024-10-03 10:07AM EDT | 144.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 20 | 366.02% |
| ZS241011P00145000 | 2024-10-10 1:22PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 42 | 193.75% |
| ZS241011P00148000 | 2024-10-04 2:22PM EDT | 148.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 32 | 339.65% |
| ZS241011P00150000 | 2024-10-08 12:27PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 56 | 175.00% |
| ZS241011P00152500 | 2024-10-10 11:39AM EDT | 152.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 13 | 310.74% |
| ZS241011P00155000 | 2024-10-10 1:37PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 82 | 165.63% |
| ZS241011P00157500 | 2024-10-11 3:50PM EDT | 157.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 899 | 156.25% |
| ZS241011P00160000 | 2024-10-10 2:17PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 372 | 137.50% |
| ZS241011P00162500 | 2024-10-10 3:28PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 106 | 128.13% |
| ZS241011P00165000 | 2024-10-11 3:28PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 590 | 118.75% |
| ZS241011P00167500 | 2024-10-10 1:02PM EDT | 167.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 9 | 635 | 179.69% |
| ZS241011P00170000 | 2024-10-10 3:25PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 230 | 100.00% |
| ZS241011P00172500 | 2024-10-11 11:01AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 279 | 90.63% |
| ZS241011P00175000 | 2024-10-11 3:08PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 16 | 317 | 84.38% |
| ZS241011P00177500 | 2024-10-11 12:39PM EDT | 177.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 6 | 217 | 75.00% |
| ZS241011P00180000 | 2024-10-10 3:46PM EDT | 180.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 360 | 351 | 65.63% |
| ZS241011P00185000 | 2024-10-11 2:33PM EDT | 185.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 104 | 274 | 52.34% |
| ZS241011P00195000 | 2024-10-11 2:17PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -1.64 | -99.39% | 818 | 152 | 15.24% |
| ZS241011P00200000 | 2024-10-11 3:49PM EDT | 200.00 | 1.40 | 1.09 | 2.77 | -39.65 | -96.59% | 491 | 0 | 42.43% |
| ZS241011P00215000 | 2024-08-30 12:28PM EDT | 215.00 | 23.25 | 41.40 | 44.85 | 0.00 | - | 1 | 0 | 796.53% |
© 2024 Yahoo. All rights reserved.