Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250221C00110000 | 2024-09-12 12:00PM EDT | 110.00 | 61.85 | 65.00 | 68.55 | 0.00 | - | - | 1 | 61.12% |
| ZS250221C00115000 | 2024-09-05 1:18PM EDT | 115.00 | 53.00 | 61.50 | 62.85 | 0.00 | - | - | 2 | 58.73% |
| ZS250221C00120000 | 2024-08-07 10:44AM EDT | 120.00 | 60.05 | 45.30 | 47.15 | 0.00 | - | - | 1 | 0.00% |
| ZS250221C00130000 | 2024-09-12 10:31AM EDT | 130.00 | 44.02 | 48.75 | 49.45 | 0.00 | - | 1 | 1 | 53.53% |
| ZS250221C00140000 | 2024-09-13 12:57PM EDT | 140.00 | 38.30 | 40.10 | 41.25 | 0.00 | - | 1 | 2 | 51.56% |
| ZS250221C00145000 | 2024-09-04 2:37PM EDT | 145.00 | 26.65 | 36.60 | 37.30 | 0.00 | - | - | 10 | 49.87% |
| ZS250221C00150000 | 2024-10-01 9:47AM EDT | 150.00 | 29.85 | 32.95 | 34.30 | 0.00 | - | 1 | 11 | 50.54% |
| ZS250221C00155000 | 2024-09-27 11:01AM EDT | 155.00 | 29.60 | 29.40 | 30.15 | 0.00 | - | 1 | 44 | 47.51% |
| ZS250221C00160000 | 2024-09-19 3:56PM EDT | 160.00 | 26.67 | 26.15 | 26.90 | 0.00 | - | 8 | 43 | 46.56% |
| ZS250221C00165000 | 2024-10-04 2:24PM EDT | 165.00 | 24.50 | 23.30 | 23.85 | +4.65 | +23.43% | 10 | 101 | 45.66% |
| ZS250221C00170000 | 2024-10-04 12:52PM EDT | 170.00 | 21.95 | 20.45 | 21.50 | +4.53 | +26.00% | 1 | 48 | 45.98% |
| ZS250221C00175000 | 2024-10-02 11:00AM EDT | 175.00 | 15.55 | 17.55 | 18.50 | 0.00 | - | 2 | 15 | 44.28% |
| ZS250221C00180000 | 2024-10-02 9:31AM EDT | 180.00 | 13.00 | 15.30 | 16.10 | 0.00 | - | 3 | 92 | 43.54% |
| ZS250221C00185000 | 2024-10-04 3:31PM EDT | 185.00 | 14.00 | 13.75 | 14.00 | +3.05 | +27.85% | 15 | 26 | 43.04% |
| ZS250221C00190000 | 2024-10-04 3:50PM EDT | 190.00 | 11.59 | 11.80 | 12.10 | +0.70 | +6.43% | 12 | 5 | 42.55% |
| ZS250221C00195000 | 2024-09-30 12:44PM EDT | 195.00 | 8.90 | 10.15 | 10.60 | 0.00 | - | 10 | 61 | 42.59% |
| ZS250221C00200000 | 2024-10-04 11:43AM EDT | 200.00 | 8.95 | 8.65 | 8.95 | +1.10 | +14.01% | 11 | 118 | 41.83% |
| ZS250221C00210000 | 2024-10-03 9:30AM EDT | 210.00 | 5.10 | 6.25 | 6.55 | 0.00 | - | 1 | 196 | 41.35% |
| ZS250221C00220000 | 2024-09-30 10:13AM EDT | 220.00 | 4.24 | 4.25 | 4.75 | 0.00 | - | 1 | 19 | 41.04% |
| ZS250221C00230000 | 2024-10-01 2:38PM EDT | 230.00 | 3.47 | 3.10 | 3.45 | +0.88 | +33.98% | 1 | 35 | 40.94% |
| ZS250221C00240000 | 2024-09-25 11:31AM EDT | 240.00 | 2.26 | 2.02 | 2.49 | 0.00 | - | 1 | 46 | 40.89% |
| ZS250221C00250000 | 2024-10-02 11:16AM EDT | 250.00 | 1.33 | 1.41 | 1.77 | 0.00 | - | 1 | 17 | 40.77% |
| ZS250221C00260000 | 2024-09-16 10:49AM EDT | 260.00 | 1.55 | 1.03 | 1.26 | 0.00 | - | 1 | 9 | 40.75% |
| ZS250221C00270000 | 2024-09-16 11:30AM EDT | 270.00 | 1.19 | 0.71 | 0.90 | 0.00 | - | 2 | 9 | 40.78% |
| ZS250221C00280000 | 2024-09-18 1:58PM EDT | 280.00 | 0.69 | 0.40 | 0.90 | 0.00 | - | 2 | 4 | 43.36% |
| ZS250221C00290000 | 2024-09-03 10:48AM EDT | 290.00 | 3.30 | 0.10 | 1.68 | 0.00 | - | 1 | 2 | 51.77% |
| ZS250221C00300000 | 2024-08-14 2:53PM EDT | 300.00 | 2.25 | 0.17 | 0.75 | 0.00 | - | 12 | 23 | 46.66% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250221P00085000 | 2024-08-26 3:03PM EDT | 85.00 | 0.26 | 0.05 | 0.50 | 0.00 | - | - | 1 | 55.37% |
| ZS250221P00095000 | 2024-09-04 9:30AM EDT | 95.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| ZS250221P00100000 | 2024-07-25 1:56PM EDT | 100.00 | 1.10 | 0.63 | 2.12 | 0.00 | - | 2 | 0 | 59.25% |
| ZS250221P00105000 | 2024-09-05 10:41AM EDT | 105.00 | 1.84 | 0.45 | 1.07 | 0.00 | - | 1 | 2 | 51.88% |
| ZS250221P00110000 | 2024-09-26 10:41AM EDT | 110.00 | 1.04 | 0.73 | 1.28 | 0.00 | - | 1 | 0 | 49.79% |
| ZS250221P00115000 | 2024-09-05 1:18PM EDT | 115.00 | 2.60 | 1.12 | 1.90 | 0.00 | - | - | 10 | 50.49% |
| ZS250221P00125000 | 2024-09-27 11:43AM EDT | 125.00 | 2.22 | 1.97 | 2.24 | 0.00 | - | 5 | 7 | 44.32% |
| ZS250221P00130000 | 2024-09-25 1:00PM EDT | 130.00 | 2.95 | 2.62 | 2.85 | 0.00 | - | 1 | 9 | 43.40% |
| ZS250221P00135000 | 2024-10-02 12:16PM EDT | 135.00 | 4.13 | 2.81 | 3.60 | 0.00 | - | 1 | 99 | 42.56% |
| ZS250221P00140000 | 2024-10-04 9:43AM EDT | 140.00 | 4.37 | 3.65 | 4.50 | -1.30 | -22.93% | 4 | 123 | 41.75% |
| ZS250221P00145000 | 2024-10-04 9:43AM EDT | 145.00 | 5.52 | 5.25 | 5.60 | -1.03 | -15.73% | 1 | 66 | 41.08% |
| ZS250221P00150000 | 2024-10-04 11:45AM EDT | 150.00 | 6.79 | 6.50 | 7.65 | -1.07 | -13.61% | 10 | 47 | 42.69% |
| ZS250221P00155000 | 2024-10-04 12:23PM EDT | 155.00 | 8.06 | 7.95 | 8.35 | -1.49 | -15.60% | 2 | 133 | 39.70% |
| ZS250221P00160000 | 2024-10-04 9:51AM EDT | 160.00 | 10.24 | 9.70 | 10.05 | -0.14 | -1.35% | 30 | 33 | 39.06% |
| ZS250221P00165000 | 2024-09-16 3:30PM EDT | 165.00 | 13.90 | 11.65 | 12.00 | 0.00 | - | 1 | 56 | 38.49% |
| ZS250221P00170000 | 2024-10-04 11:43AM EDT | 170.00 | 14.06 | 13.45 | 14.20 | -2.34 | -14.27% | 2 | 27 | 37.96% |
| ZS250221P00175000 | 2024-10-01 2:58PM EDT | 175.00 | 19.30 | 15.70 | 16.60 | 0.00 | - | 10 | 13 | 37.35% |
| ZS250221P00180000 | 2024-10-04 1:48PM EDT | 180.00 | 18.40 | 19.05 | 19.75 | +4.20 | +29.58% | 10 | 95 | 37.92% |
| ZS250221P00185000 | 2024-10-04 1:48PM EDT | 185.00 | 21.20 | 21.90 | 22.25 | -1.48 | -6.53% | 10 | 37 | 36.44% |
| ZS250221P00190000 | 2024-09-04 9:45AM EDT | 190.00 | 36.51 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| ZS250221P00195000 | 2024-09-04 12:06PM EDT | 195.00 | 41.20 | 28.00 | 28.75 | 0.00 | - | 10 | 35 | 35.37% |
| ZS250221P00200000 | 2024-09-05 9:32AM EDT | 200.00 | 44.91 | 31.60 | 32.60 | 0.00 | - | 3 | 34 | 35.58% |
| ZS250221P00210000 | 2024-09-04 9:51AM EDT | 210.00 | 51.25 | 40.55 | 41.60 | 0.00 | - | 10 | 13 | 38.46% |
| ZS250221P00220000 | 2024-09-04 2:36PM EDT | 220.00 | 62.75 | 47.70 | 48.50 | 0.00 | - | - | 1 | 32.85% |
| ZS250221P00240000 | 2024-08-09 12:21PM EDT | 240.00 | 69.40 | 81.20 | 84.80 | 0.00 | - | - | 0 | 83.68% |
© 2024 Yahoo. All rights reserved.