Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115C00085000 | 2024-08-19 10:01AM EDT | 85.00 | 110.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115C00100000 | 2024-05-20 11:46AM EDT | 100.00 | 83.70 | 80.55 | 84.35 | 0.00 | - | 1 | 1 | 234.55% |
| ZS241115C00110000 | 2024-08-02 12:38PM EDT | 110.00 | 61.21 | 90.15 | 92.70 | 0.00 | - | 10 | 11 | 309.11% |
| ZS241115C00115000 | 2024-08-02 12:38PM EDT | 115.00 | 56.61 | 85.25 | 87.85 | 0.00 | - | 10 | 12 | 291.61% |
| ZS241115C00120000 | 2024-08-01 2:04PM EDT | 120.00 | 57.49 | 80.45 | 83.10 | 0.00 | - | - | 18 | 275.65% |
| ZS241115C00125000 | 2024-06-17 12:17PM EDT | 125.00 | 62.08 | 70.65 | 73.65 | 0.00 | - | - | 1 | 236.75% |
| ZS241115C00130000 | 2024-09-06 10:01AM EDT | 130.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| ZS241115C00135000 | 2024-09-06 1:42PM EDT | 135.00 | 25.26 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ZS241115C00140000 | 2024-09-06 1:19PM EDT | 140.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| ZS241115C00145000 | 2024-09-06 12:31PM EDT | 145.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| ZS241115C00150000 | 2024-09-06 2:08PM EDT | 150.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 12 | 87 | 0.00% |
| ZS241115C00155000 | 2024-09-06 3:46PM EDT | 155.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 50 | 85 | 0.00% |
| ZS241115C00160000 | 2024-09-06 3:58PM EDT | 160.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 102 | 303 | 1.56% |
| ZS241115C00165000 | 2024-09-06 3:48PM EDT | 165.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 46 | 248 | 3.13% |
| ZS241115C00170000 | 2024-09-06 3:58PM EDT | 170.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 35 | 363 | 3.13% |
| ZS241115C00175000 | 2024-09-06 3:56PM EDT | 175.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 33 | 229 | 6.25% |
| ZS241115C00180000 | 2024-09-06 2:11PM EDT | 180.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 9 | 362 | 6.25% |
| ZS241115C00185000 | 2024-09-06 3:49PM EDT | 185.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 6.25% |
| ZS241115C00190000 | 2024-09-06 1:03PM EDT | 190.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 8 | 203 | 12.50% |
| ZS241115C00195000 | 2024-09-06 1:02PM EDT | 195.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 16 | 463 | 12.50% |
| ZS241115C00200000 | 2024-09-06 3:16PM EDT | 200.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 17 | 487 | 12.50% |
| ZS241115C00210000 | 2024-09-05 12:47PM EDT | 210.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 9 | 278 | 12.50% |
| ZS241115C00220000 | 2024-09-06 1:14PM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 260 | 12.50% |
| ZS241115C00230000 | 2024-09-06 10:45AM EDT | 230.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 803 | 25.00% |
| ZS241115C00240000 | 2024-09-06 10:45AM EDT | 240.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 25.00% |
| ZS241115C00250000 | 2024-09-05 2:11PM EDT | 250.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 1,013 | 25.00% |
| ZS241115C00260000 | 2024-09-05 3:48PM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 25.00% |
| ZS241115C00270000 | 2024-09-05 9:53AM EDT | 270.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 25.00% |
| ZS241115C00280000 | 2024-09-05 2:50PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 458 | 25.00% |
| ZS241115C00290000 | 2024-08-22 10:13AM EDT | 290.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ZS241115C00300000 | 2024-09-03 3:41PM EDT | 300.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 25.00% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115P00085000 | 2024-07-08 1:39PM EDT | 85.00 | 0.09 | 0.09 | 0.97 | 0.00 | - | 2 | 3 | 78.17% |
| ZS241115P00090000 | 2024-08-09 11:22AM EDT | 90.00 | 0.90 | 0.01 | 0.50 | 0.00 | - | 1 | 15 | 63.48% |
| ZS241115P00095000 | 2024-07-09 11:24AM EDT | 95.00 | 0.28 | 0.16 | 1.30 | 0.00 | - | 2 | 14 | 69.82% |
| ZS241115P00100000 | 2024-08-02 12:32PM EDT | 100.00 | 0.60 | 0.00 | 1.38 | 0.00 | - | 2 | 20 | 62.99% |
| ZS241115P00105000 | 2024-09-05 9:30AM EDT | 105.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 25.00% |
| ZS241115P00110000 | 2024-09-04 12:05PM EDT | 110.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| ZS241115P00115000 | 2024-09-04 12:00PM EDT | 115.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| ZS241115P00120000 | 2024-09-06 2:41PM EDT | 120.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 8 | 172 | 12.50% |
| ZS241115P00125000 | 2024-09-05 1:52PM EDT | 125.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 12.50% |
| ZS241115P00130000 | 2024-09-06 12:51PM EDT | 130.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2,001 | 2,110 | 12.50% |
| ZS241115P00135000 | 2024-09-06 3:10PM EDT | 135.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 5 | 290 | 6.25% |
| ZS241115P00140000 | 2024-09-06 3:39PM EDT | 140.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 36 | 152 | 6.25% |
| ZS241115P00145000 | 2024-09-06 3:58PM EDT | 145.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 45 | 232 | 3.13% |
| ZS241115P00150000 | 2024-09-06 3:59PM EDT | 150.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 13 | 284 | 3.13% |
| ZS241115P00155000 | 2024-09-06 3:54PM EDT | 155.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 15 | 413 | 0.78% |
| ZS241115P00160000 | 2024-09-06 3:59PM EDT | 160.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 33 | 675 | 0.00% |
| ZS241115P00165000 | 2024-09-06 3:54PM EDT | 165.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 12 | 192 | 0.00% |
| ZS241115P00170000 | 2024-09-06 11:07AM EDT | 170.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 322 | 0.00% |
| ZS241115P00175000 | 2024-09-05 1:07PM EDT | 175.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 22 | 143 | 0.00% |
| ZS241115P00180000 | 2024-09-06 2:35PM EDT | 180.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 17 | 792 | 0.00% |
| ZS241115P00185000 | 2024-09-06 3:57PM EDT | 185.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 4 | 316 | 0.00% |
| ZS241115P00190000 | 2024-09-05 1:09PM EDT | 190.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 0.00% |
| ZS241115P00195000 | 2024-09-04 10:09AM EDT | 195.00 | 35.47 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| ZS241115P00200000 | 2024-09-06 1:19PM EDT | 200.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| ZS241115P00210000 | 2024-09-05 2:54PM EDT | 210.00 | 47.02 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| ZS241115P00220000 | 2024-09-03 11:58AM EDT | 220.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115P00230000 | 2024-07-08 9:33AM EDT | 230.00 | 37.72 | 59.15 | 61.05 | 0.00 | - | 4 | 3 | 0.00% |
| ZS241115P00240000 | 2024-06-21 1:38PM EDT | 240.00 | 63.00 | 52.20 | 55.55 | 0.00 | - | 2 | 1 | 0.00% |
| ZS241115P00250000 | 2024-09-05 3:45PM EDT | 250.00 | 87.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115P00260000 | 2024-09-05 3:45PM EDT | 260.00 | 97.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS241115P00280000 | 2024-09-03 9:30AM EDT | 280.00 | 80.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.