Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241220C00085000 | 2024-08-15 3:57PM EDT | 85.00 | 106.73 | 85.55 | 88.25 | 0.00 | - | 2 | 1 | 93.14% |
| ZS241220C00090000 | 2024-09-09 9:37AM EDT | 90.00 | 70.38 | 80.75 | 83.35 | 0.00 | - | 6 | 2 | 88.23% |
| ZS241220C00100000 | 2024-09-11 2:49PM EDT | 100.00 | 63.14 | 71.20 | 73.55 | 0.00 | - | 2 | 6 | 78.96% |
| ZS241220C00110000 | 2024-09-05 11:25AM EDT | 110.00 | 49.50 | 61.80 | 63.60 | 0.00 | - | 1 | 6 | 69.91% |
| ZS241220C00115000 | 2024-04-19 2:38PM EDT | 115.00 | 62.45 | 70.35 | 71.80 | 0.00 | - | 2 | 3 | 131.82% |
| ZS241220C00120000 | 2024-09-10 1:42PM EDT | 120.00 | 39.54 | 53.00 | 53.70 | 0.00 | - | 18 | 37 | 63.10% |
| ZS241220C00125000 | 2024-09-05 2:25PM EDT | 125.00 | 42.30 | 48.50 | 49.65 | 0.00 | - | 3 | 13 | 61.68% |
| ZS241220C00130000 | 2024-09-12 11:44AM EDT | 130.00 | 41.89 | 44.15 | 44.75 | 0.00 | - | 1 | 57 | 58.00% |
| ZS241220C00135000 | 2024-09-05 1:30PM EDT | 135.00 | 33.60 | 39.00 | 40.90 | 0.00 | - | 1 | 50 | 54.75% |
| ZS241220C00140000 | 2024-09-12 3:51PM EDT | 140.00 | 33.50 | 35.90 | 36.45 | 0.00 | - | 1 | 67 | 54.26% |
| ZS241220C00145000 | 2024-09-09 12:37PM EDT | 145.00 | 25.68 | 32.10 | 32.65 | 0.00 | - | 8 | 18 | 52.96% |
| ZS241220C00150000 | 2024-09-12 10:18AM EDT | 150.00 | 25.15 | 27.65 | 28.95 | 0.00 | - | 6 | 39 | 50.13% |
| ZS241220C00155000 | 2024-09-13 9:58AM EDT | 155.00 | 24.40 | 25.00 | 25.50 | +0.92 | +3.92% | 2 | 552 | 50.23% |
| ZS241220C00160000 | 2024-09-13 1:37PM EDT | 160.00 | 21.50 | 21.75 | 22.30 | +1.50 | +7.50% | 3 | 533 | 49.88% |
| ZS241220C00165000 | 2024-09-13 2:48PM EDT | 165.00 | 18.75 | 18.95 | 19.25 | +0.60 | +3.31% | 85 | 304 | 48.55% |
| ZS241220C00170000 | 2024-09-13 2:29PM EDT | 170.00 | 15.79 | 16.30 | 16.50 | +0.04 | +0.25% | 9 | 118 | 47.46% |
| ZS241220C00175000 | 2024-09-13 9:38AM EDT | 175.00 | 13.75 | 13.95 | 14.15 | 0.00 | - | 3 | 56 | 46.86% |
| ZS241220C00180000 | 2024-09-13 10:55AM EDT | 180.00 | 12.47 | 11.85 | 12.00 | +1.67 | +15.46% | 10 | 76 | 46.18% |
| ZS241220C00185000 | 2024-09-13 2:29PM EDT | 185.00 | 9.60 | 10.00 | 10.25 | +2.20 | +29.73% | 330 | 184 | 46.01% |
| ZS241220C00190000 | 2024-09-13 2:06PM EDT | 190.00 | 8.25 | 8.35 | 8.65 | +0.21 | +2.61% | 4 | 268 | 45.67% |
| ZS241220C00195000 | 2024-09-13 2:31PM EDT | 195.00 | 6.66 | 7.00 | 7.25 | -0.34 | -4.86% | 22 | 123 | 45.34% |
| ZS241220C00200000 | 2024-09-13 3:55PM EDT | 200.00 | 6.00 | 5.80 | 6.05 | +0.50 | +9.09% | 5 | 373 | 45.06% |
| ZS241220C00210000 | 2024-09-12 10:55AM EDT | 210.00 | 3.80 | 4.00 | 4.20 | +0.10 | +2.70% | 1 | 629 | 44.79% |
| ZS241220C00220000 | 2024-09-13 2:02PM EDT | 220.00 | 2.65 | 2.69 | 2.89 | +0.07 | +2.71% | 90 | 1,044 | 44.68% |
| ZS241220C00230000 | 2024-09-13 2:26PM EDT | 230.00 | 1.73 | 1.82 | 2.03 | +0.04 | +2.37% | 49 | 288 | 44.98% |
| ZS241220C00240000 | 2024-09-13 3:45PM EDT | 240.00 | 1.26 | 1.25 | 1.50 | +0.07 | +5.88% | 2 | 343 | 45.85% |
| ZS241220C00250000 | 2024-09-12 9:42AM EDT | 250.00 | 0.60 | 0.87 | 1.20 | 0.00 | - | 1 | 499 | 47.39% |
| ZS241220C00260000 | 2024-09-10 2:50PM EDT | 260.00 | 0.37 | 0.29 | 0.91 | 0.00 | - | 3 | 389 | 48.24% |
| ZS241220C00270000 | 2024-09-04 11:15AM EDT | 270.00 | 0.40 | 0.19 | 0.50 | 0.00 | - | 41 | 274 | 46.39% |
| ZS241220C00280000 | 2024-09-12 3:16PM EDT | 280.00 | 0.28 | 0.13 | 0.75 | 0.00 | - | 4 | 356 | 52.76% |
| ZS241220C00290000 | 2024-09-12 2:18PM EDT | 290.00 | 0.23 | 0.08 | 0.75 | 0.00 | - | 2 | 84 | 50.56% |
| ZS241220C00300000 | 2024-09-12 2:20PM EDT | 300.00 | 0.17 | 0.05 | 0.71 | 0.00 | - | 14 | 471 | 52.47% |
| ZS241220C00310000 | 2024-09-12 2:19PM EDT | 310.00 | 0.15 | 0.10 | 0.66 | 0.00 | - | 2 | 22 | 54.93% |
| ZS241220C00320000 | 2024-09-12 2:22PM EDT | 320.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 2 | 19 | 57.28% |
| ZS241220C00330000 | 2024-07-23 3:07PM EDT | 330.00 | 0.89 | 0.79 | 1.13 | 0.00 | - | 1 | 54 | 68.75% |
| ZS241220C00340000 | 2024-09-12 10:07AM EDT | 340.00 | 0.07 | 0.00 | 0.66 | 0.00 | - | 4 | 38 | 60.55% |
| ZS241220C00350000 | 2024-08-22 9:47AM EDT | 350.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 1 | 12 | 62.45% |
| ZS241220C00360000 | 2024-08-23 2:18PM EDT | 360.00 | 0.46 | 0.00 | 0.63 | 0.00 | - | 3 | 432 | 64.21% |
| ZS241220C00370000 | 2024-07-15 2:10PM EDT | 370.00 | 0.74 | 0.04 | 0.75 | 0.00 | - | 2 | 219 | 68.16% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241220P00085000 | 2024-07-08 1:55PM EDT | 85.00 | 0.22 | 0.27 | 1.00 | 0.00 | - | 2 | 6 | 74.76% |
| ZS241220P00090000 | 2024-09-04 1:16PM EDT | 90.00 | 0.30 | 0.04 | 0.75 | 0.00 | - | 4 | 6 | 63.82% |
| ZS241220P00095000 | 2024-08-21 9:57AM EDT | 95.00 | 0.44 | 0.07 | 0.75 | 0.00 | - | 20 | 61 | 59.38% |
| ZS241220P00100000 | 2024-09-11 10:30AM EDT | 100.00 | 0.78 | 0.14 | 0.81 | 0.00 | - | 1 | 42 | 56.15% |
| ZS241220P00105000 | 2024-09-12 10:24AM EDT | 105.00 | 0.55 | 0.38 | 0.80 | -0.15 | -21.43% | 3 | 406 | 53.71% |
| ZS241220P00110000 | 2024-09-10 3:20PM EDT | 110.00 | 1.49 | 0.53 | 1.28 | 0.00 | - | 1 | 42 | 53.69% |
| ZS241220P00115000 | 2024-09-13 10:20AM EDT | 115.00 | 1.01 | 0.89 | 1.34 | -0.19 | -15.83% | 1 | 231 | 51.42% |
| ZS241220P00120000 | 2024-09-09 2:06PM EDT | 120.00 | 2.30 | 1.27 | 1.53 | 0.00 | - | 1 | 1,685 | 50.61% |
| ZS241220P00125000 | 2024-09-12 10:19AM EDT | 125.00 | 2.24 | 1.76 | 2.05 | 0.00 | - | 15 | 366 | 49.77% |
| ZS241220P00130000 | 2024-09-12 10:24AM EDT | 130.00 | 2.88 | 2.36 | 2.61 | 0.00 | - | 3 | 651 | 48.40% |
| ZS241220P00135000 | 2024-09-13 11:06AM EDT | 135.00 | 3.15 | 3.05 | 4.10 | -0.40 | -11.27% | 11 | 405 | 51.07% |
| ZS241220P00140000 | 2024-09-12 10:15AM EDT | 140.00 | 5.06 | 3.95 | 4.20 | 0.00 | - | 2 | 1,125 | 46.13% |
| ZS241220P00145000 | 2024-09-13 3:31PM EDT | 145.00 | 5.30 | 5.05 | 5.70 | -0.55 | -9.40% | 24 | 1,069 | 46.82% |
| ZS241220P00150000 | 2024-09-12 2:08PM EDT | 150.00 | 6.16 | 6.35 | 6.55 | -0.94 | -13.24% | 5 | 515 | 44.18% |
| ZS241220P00155000 | 2024-09-13 3:49PM EDT | 155.00 | 7.93 | 7.85 | 8.45 | -0.72 | -8.32% | 65 | 383 | 44.57% |
| ZS241220P00160000 | 2024-09-13 3:49PM EDT | 160.00 | 9.69 | 9.65 | 10.00 | -0.94 | -8.84% | 43 | 352 | 42.98% |
| ZS241220P00165000 | 2024-09-13 3:49PM EDT | 165.00 | 11.80 | 11.65 | 11.90 | -0.96 | -7.52% | 32 | 343 | 41.77% |
| ZS241220P00170000 | 2024-09-13 3:49PM EDT | 170.00 | 14.03 | 13.95 | 14.20 | -1.57 | -10.06% | 22 | 239 | 40.99% |
| ZS241220P00175000 | 2024-09-12 1:56PM EDT | 175.00 | 17.87 | 16.50 | 16.80 | 0.00 | - | 1 | 325 | 40.29% |
| ZS241220P00180000 | 2024-09-13 11:36AM EDT | 180.00 | 20.00 | 19.40 | 19.70 | -3.45 | -14.71% | 1 | 281 | 39.68% |
| ZS241220P00185000 | 2024-09-04 10:39AM EDT | 185.00 | 28.23 | 22.55 | 24.70 | 0.00 | - | 1 | 203 | 44.57% |
| ZS241220P00190000 | 2024-09-13 3:32PM EDT | 190.00 | 26.20 | 25.80 | 27.20 | -11.65 | -30.78% | 40 | 404 | 41.38% |
| ZS241220P00195000 | 2024-09-05 3:04PM EDT | 195.00 | 35.13 | 29.00 | 30.55 | 0.00 | - | 7 | 634 | 39.97% |
| ZS241220P00200000 | 2024-09-05 3:04PM EDT | 200.00 | 39.33 | 33.15 | 34.40 | 0.00 | - | 12 | 404 | 39.47% |
| ZS241220P00210000 | 2024-09-11 3:47PM EDT | 210.00 | 48.90 | 40.40 | 42.70 | 0.00 | - | 6 | 360 | 38.72% |
| ZS241220P00220000 | 2024-09-05 2:22PM EDT | 220.00 | 57.15 | 50.25 | 52.20 | 0.00 | - | 2 | 225 | 41.55% |
| ZS241220P00230000 | 2024-09-03 11:30AM EDT | 230.00 | 39.35 | 59.70 | 61.40 | 0.00 | - | 2 | 8 | 41.43% |
| ZS241220P00240000 | 2024-06-28 2:02PM EDT | 240.00 | 52.00 | 59.75 | 62.55 | 0.00 | - | 3 | 113 | 0.00% |
| ZS241220P00250000 | 2024-06-21 1:40PM EDT | 250.00 | 73.20 | 61.65 | 64.45 | 0.00 | - | 2 | 187 | 0.00% |
| ZS241220P00260000 | 2024-05-10 2:13PM EDT | 260.00 | 87.20 | 78.80 | 80.30 | 0.00 | - | 1 | 79 | 0.00% |
| ZS241220P00270000 | 2024-07-01 9:48AM EDT | 270.00 | 76.52 | 88.90 | 91.90 | 0.00 | - | 1 | 1 | 0.00% |
| ZS241220P00280000 | 2024-03-05 1:10PM EDT | 280.00 | 83.50 | 98.55 | 100.35 | 0.00 | - | 3 | 6 | 0.00% |
| ZS241220P00290000 | 2024-03-05 1:10PM EDT | 290.00 | 91.80 | 107.50 | 109.35 | 0.00 | - | 7 | 5 | 0.00% |
| ZS241220P00300000 | 2024-02-26 12:06PM EDT | 300.00 | 71.40 | 106.60 | 107.75 | 0.00 | - | 5 | 6 | 0.00% |
| ZS241220P00310000 | 2024-02-26 12:06PM EDT | 310.00 | 78.85 | 115.55 | 117.50 | 0.00 | - | 5 | 8 | 0.00% |
| ZS241220P00320000 | 2024-03-05 10:30AM EDT | 320.00 | 114.05 | 132.20 | 134.65 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220P00340000 | 2024-02-26 12:06PM EDT | 340.00 | 102.40 | 144.40 | 148.10 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220P00350000 | 2024-03-05 10:30AM EDT | 350.00 | 142.35 | 161.90 | 164.95 | 0.00 | - | - | 0 | 0.00% |
| ZS241220P00360000 | 2024-04-26 3:22PM EDT | 360.00 | 182.20 | 186.65 | 190.45 | 0.00 | - | 400 | 0 | 68.80% |
| ZS241220P00370000 | 2024-03-05 10:30AM EDT | 370.00 | 162.10 | 181.75 | 185.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.