Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241025C00140000 | 2024-09-18 1:38PM EDT | 140.00 | 30.40 | 56.60 | 59.75 | 0.00 | - | - | 1 | 122.17% |
| ZS241025C00145000 | 2024-09-13 9:54AM EDT | 145.00 | 25.49 | 51.65 | 55.55 | 0.00 | - | - | 6 | 82.62% |
| ZS241025C00155000 | 2024-10-08 3:00PM EDT | 155.00 | 21.60 | 41.75 | 45.60 | 0.00 | - | 2 | 14 | 69.92% |
| ZS241025C00160000 | 2024-10-09 3:39PM EDT | 160.00 | 26.30 | 37.10 | 40.45 | 0.00 | - | 2 | 43 | 65.09% |
| ZS241025C00165000 | 2024-10-10 2:54PM EDT | 165.00 | 30.75 | 32.35 | 35.45 | 0.00 | - | 1 | 32 | 60.21% |
| ZS241025C00170000 | 2024-10-11 1:55PM EDT | 170.00 | 29.40 | 27.60 | 29.20 | +17.01 | +137.29% | 2 | 59 | 57.59% |
| ZS241025C00175000 | 2024-10-11 3:54PM EDT | 175.00 | 24.20 | 23.45 | 24.55 | +2.30 | +10.50% | 9 | 40 | 53.98% |
| ZS241025C00180000 | 2024-10-11 3:27PM EDT | 180.00 | 19.96 | 18.60 | 19.60 | +3.18 | +18.95% | 109 | 149 | 45.68% |
| ZS241025C00185000 | 2024-10-11 3:40PM EDT | 185.00 | 14.86 | 13.75 | 15.80 | +1.92 | +14.84% | 5 | 110 | 47.41% |
| ZS241025C00190000 | 2024-10-11 2:27PM EDT | 190.00 | 11.50 | 10.40 | 12.00 | +2.55 | +28.49% | 22 | 86 | 45.37% |
| ZS241025C00195000 | 2024-10-11 2:39PM EDT | 195.00 | 7.89 | 7.25 | 8.50 | +1.77 | +28.92% | 15 | 185 | 42.43% |
| ZS241025C00200000 | 2024-10-11 3:31PM EDT | 200.00 | 4.95 | 3.80 | 4.90 | +0.95 | +23.75% | 146 | 252 | 35.57% |
| ZS241025C00205000 | 2024-10-11 1:11PM EDT | 205.00 | 2.95 | 2.66 | 3.45 | +0.63 | +27.16% | 32 | 22 | 38.34% |
| ZS241025C00210000 | 2024-10-11 3:58PM EDT | 210.00 | 1.60 | 1.46 | 1.62 | +0.19 | +13.48% | 107 | 9 | 34.27% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241025P00100000 | 2024-09-19 10:35AM EDT | 100.00 | 0.08 | 0.00 | 0.56 | 0.00 | - | 5 | 5 | 159.57% |
| ZS241025P00125000 | 2024-09-10 2:40PM EDT | 125.00 | 0.75 | 0.00 | 0.57 | 0.00 | - | - | 1 | 112.50% |
| ZS241025P00140000 | 2024-10-04 9:56AM EDT | 140.00 | 0.20 | 0.01 | 0.20 | 0.00 | - | 50 | 152 | 75.98% |
| ZS241025P00145000 | 2024-10-11 3:36PM EDT | 145.00 | 0.30 | 0.01 | 0.48 | +0.03 | +11.11% | 1 | 15 | 78.22% |
| ZS241025P00150000 | 2024-10-09 11:02AM EDT | 150.00 | 0.20 | 0.01 | 0.49 | 0.00 | - | 2 | 47 | 71.09% |
| ZS241025P00155000 | 2024-10-11 3:36PM EDT | 155.00 | 0.35 | 0.01 | 0.35 | +0.16 | +84.21% | 1 | 78 | 60.55% |
| ZS241025P00160000 | 2024-10-10 3:12PM EDT | 160.00 | 0.19 | 0.01 | 0.50 | 0.00 | - | 12 | 45 | 57.03% |
| ZS241025P00165000 | 2024-10-10 11:54AM EDT | 165.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 1 | 44 | 54.49% |
| ZS241025P00170000 | 2024-10-10 2:10PM EDT | 170.00 | 0.39 | 0.10 | 0.75 | 0.00 | - | 89 | 116 | 54.39% |
| ZS241025P00175000 | 2024-10-10 3:55PM EDT | 175.00 | 0.38 | 0.32 | 0.39 | 0.00 | - | 23 | 36 | 39.70% |
| ZS241025P00180000 | 2024-10-11 3:33PM EDT | 180.00 | 0.60 | 0.61 | 0.69 | -0.52 | -46.43% | 2 | 16 | 37.43% |
| ZS241025P00185000 | 2024-10-11 12:45PM EDT | 185.00 | 1.09 | 0.93 | 1.23 | -0.81 | -42.63% | 13 | 7 | 35.47% |
| ZS241025P00190000 | 2024-10-11 2:56PM EDT | 190.00 | 1.93 | 2.11 | 2.25 | -1.92 | -49.87% | 4 | 8 | 34.45% |
© 2024 Yahoo. All rights reserved.