Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241018C00115000 | 2024-09-18 10:30AM EDT | 115.00 | 54.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS241018C00120000 | 2024-09-04 12:36PM EDT | 120.00 | 40.59 | 52.35 | 55.70 | 0.00 | - | - | 1 | 161.96% |
| ZS241018C00135000 | 2024-10-02 9:31AM EDT | 135.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS241018C00140000 | 2024-09-16 9:50AM EDT | 140.00 | 32.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ZS241018C00145000 | 2024-09-24 10:44AM EDT | 145.00 | 28.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241018C00150000 | 2024-10-07 11:33AM EDT | 150.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS241018C00155000 | 2024-10-04 1:56PM EDT | 155.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS241018C00160000 | 2024-10-07 11:34AM EDT | 160.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS241018C00162500 | 2024-10-04 11:07AM EDT | 162.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241018C00165000 | 2024-10-04 3:54PM EDT | 165.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ZS241018C00167500 | 2024-10-07 1:43PM EDT | 167.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241018C00170000 | 2024-10-07 3:57PM EDT | 170.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| ZS241018C00172500 | 2024-10-07 3:50PM EDT | 172.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| ZS241018C00175000 | 2024-10-07 1:05PM EDT | 175.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| ZS241018C00177500 | 2024-10-07 3:42PM EDT | 177.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| ZS241018C00180000 | 2024-10-07 3:49PM EDT | 180.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ZS241018C00182500 | 2024-10-07 3:21PM EDT | 182.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| ZS241018C00185000 | 2024-10-07 3:05PM EDT | 185.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| ZS241018C00187500 | 2024-10-07 3:31PM EDT | 187.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ZS241018C00190000 | 2024-10-07 2:47PM EDT | 190.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZS241018C00192500 | 2024-10-07 10:52AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241018C00195000 | 2024-10-07 9:30AM EDT | 195.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241018C00200000 | 2024-10-07 3:44PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ZS241018C00205000 | 2024-09-26 2:45PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZS241018C00210000 | 2024-10-07 3:58PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS241018C00220000 | 2024-10-04 10:25AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ZS241018C00230000 | 2024-09-27 1:55PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS241018C00240000 | 2024-09-26 2:22PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZS241018C00250000 | 2024-10-02 10:52AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS241018C00260000 | 2024-09-12 3:21PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS241018C00270000 | 2024-09-12 11:41AM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS241018C00280000 | 2024-09-12 3:19PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241018P00105000 | 2024-09-27 10:26AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZS241018P00110000 | 2024-09-26 10:54AM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS241018P00115000 | 2024-09-16 11:18AM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS241018P00120000 | 2024-10-02 12:52PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ZS241018P00125000 | 2024-09-25 3:42PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZS241018P00130000 | 2024-09-25 3:42PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZS241018P00135000 | 2024-10-04 9:30AM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS241018P00140000 | 2024-10-04 3:22PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS241018P00145000 | 2024-10-04 3:22PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZS241018P00150000 | 2024-10-07 11:38AM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241018P00152500 | 2024-10-04 10:24AM EDT | 152.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241018P00155000 | 2024-10-07 2:03PM EDT | 155.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZS241018P00157500 | 2024-10-07 11:22AM EDT | 157.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS241018P00160000 | 2024-10-07 12:59PM EDT | 160.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZS241018P00162500 | 2024-10-07 2:16PM EDT | 162.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| ZS241018P00165000 | 2024-10-07 1:14PM EDT | 165.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ZS241018P00167500 | 2024-10-07 3:55PM EDT | 167.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ZS241018P00170000 | 2024-10-07 3:54PM EDT | 170.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| ZS241018P00172500 | 2024-10-07 2:06PM EDT | 172.50 | 4.72 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| ZS241018P00175000 | 2024-10-07 3:54PM EDT | 175.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZS241018P00177500 | 2024-10-07 12:57PM EDT | 177.50 | 7.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241018P00180000 | 2024-10-07 1:39PM EDT | 180.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS241018P00182500 | 2024-10-04 2:24PM EDT | 182.50 | 9.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS241018P00185000 | 2024-10-04 11:07AM EDT | 185.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241018P00187500 | 2024-09-23 3:56PM EDT | 187.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS241018P00190000 | 2024-10-04 1:35PM EDT | 190.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241018P00195000 | 2024-09-20 10:49AM EDT | 195.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS241018P00200000 | 2024-10-07 9:31AM EDT | 200.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241018P00210000 | 2024-08-30 3:55PM EDT | 210.00 | 18.65 | 36.40 | 39.75 | 0.00 | - | 9 | 0 | 59.67% |
| ZS241018P00220000 | 2024-08-30 3:50PM EDT | 220.00 | 25.70 | 46.10 | 49.90 | 0.00 | - | 75 | 0 | 66.21% |
| ZS241018P00240000 | 2024-10-07 3:47PM EDT | 240.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS241018P00250000 | 2024-10-07 3:47PM EDT | 250.00 | 78.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS241018P00280000 | 2024-08-20 11:25AM EDT | 280.00 | 81.00 | 105.80 | 109.35 | 0.00 | - | 7 | 0 | 173.78% |
© 2024 Yahoo. All rights reserved.