Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250417C00100000 | 2024-07-11 10:14AM EDT | 100.00 | 106.65 | 79.45 | 81.00 | 0.00 | - | 2 | 23 | 114.80% |
| ZS250417C00110000 | 2024-07-10 10:14AM EDT | 110.00 | 90.10 | 70.35 | 72.25 | 0.00 | - | 2 | 10 | 103.58% |
| ZS250417C00115000 | 2024-09-05 2:57PM EDT | 115.00 | 55.25 | 51.15 | 52.40 | 0.00 | - | 11 | 11 | 53.99% |
| ZS250417C00120000 | 2024-07-15 9:38AM EDT | 120.00 | 90.00 | 67.15 | 69.55 | 0.00 | - | 2 | 4 | 109.16% |
| ZS250417C00125000 | 2024-07-12 10:04AM EDT | 125.00 | 84.00 | 58.25 | 61.80 | 0.00 | - | - | 1 | 93.52% |
| ZS250417C00130000 | 2024-09-05 1:39PM EDT | 130.00 | 43.25 | 40.10 | 41.25 | 0.00 | - | 1 | 14 | 51.03% |
| ZS250417C00135000 | 2024-09-05 1:15PM EDT | 135.00 | 40.00 | 37.00 | 37.70 | 0.00 | - | 1 | 11 | 50.32% |
| ZS250417C00140000 | 2024-09-06 12:16PM EDT | 140.00 | 33.70 | 33.80 | 35.50 | 0.00 | - | 1 | 33 | 50.73% |
| ZS250417C00145000 | 2024-09-05 3:44PM EDT | 145.00 | 33.25 | 30.75 | 31.50 | 0.00 | - | 12 | 29 | 49.70% |
| ZS250417C00150000 | 2024-09-04 12:42PM EDT | 150.00 | 29.00 | 27.70 | 28.55 | 0.00 | - | 9 | 22 | 48.79% |
| ZS250417C00155000 | 2024-09-05 1:47PM EDT | 155.00 | 28.15 | 25.35 | 25.85 | 0.00 | - | 3 | 36 | 48.10% |
| ZS250417C00160000 | 2024-09-09 9:51AM EDT | 160.00 | 24.15 | 22.80 | 23.35 | +1.70 | +7.57% | 2 | 29 | 47.49% |
| ZS250417C00165000 | 2024-09-06 9:36AM EDT | 165.00 | 23.85 | 20.55 | 21.00 | 0.00 | - | 2 | 20 | 46.88% |
| ZS250417C00170000 | 2024-09-04 12:22PM EDT | 170.00 | 18.30 | 17.70 | 19.00 | 0.00 | - | 3 | 4 | 46.65% |
| ZS250417C00175000 | 2024-09-06 2:01PM EDT | 175.00 | 15.47 | 16.50 | 16.95 | 0.00 | - | 1 | 14 | 46.02% |
| ZS250417C00180000 | 2024-09-04 9:42AM EDT | 180.00 | 15.15 | 14.75 | 15.25 | 0.00 | - | 2 | 68 | 45.80% |
| ZS250417C00185000 | 2024-09-06 2:01PM EDT | 185.00 | 12.31 | 13.15 | 13.55 | 0.00 | - | 1 | 88 | 45.29% |
| ZS250417C00190000 | 2024-09-04 3:36PM EDT | 190.00 | 11.40 | 11.65 | 12.15 | 0.00 | - | 2 | 28 | 45.13% |
| ZS250417C00195000 | 2024-09-05 10:42AM EDT | 195.00 | 9.93 | 10.40 | 10.85 | 0.00 | - | 1 | 68 | 44.92% |
| ZS250417C00200000 | 2024-09-06 3:42PM EDT | 200.00 | 9.35 | 9.25 | 9.55 | 0.00 | - | 4 | 134 | 44.44% |
| ZS250417C00210000 | 2024-09-06 9:41AM EDT | 210.00 | 8.39 | 7.20 | 7.60 | 0.00 | - | 1 | 315 | 44.23% |
| ZS250417C00220000 | 2024-09-05 3:18PM EDT | 220.00 | 6.40 | 5.70 | 5.95 | 0.00 | - | 5 | 200 | 43.85% |
| ZS250417C00230000 | 2024-09-04 2:43PM EDT | 230.00 | 4.26 | 4.40 | 4.70 | 0.00 | - | 3 | 174 | 43.71% |
| ZS250417C00240000 | 2024-09-04 10:54AM EDT | 240.00 | 4.01 | 3.40 | 3.70 | 0.00 | - | 1 | 180 | 43.59% |
| ZS250417C00250000 | 2024-09-04 2:40PM EDT | 250.00 | 2.60 | 2.70 | 3.05 | 0.00 | - | 17 | 378 | 44.04% |
| ZS250417C00260000 | 2024-09-09 11:26AM EDT | 260.00 | 2.13 | 2.11 | 2.28 | -6.99 | -76.64% | 1 | 395 | 43.40% |
| ZS250417C00270000 | 2024-09-05 3:44PM EDT | 270.00 | 1.94 | 1.65 | 1.80 | 0.00 | - | 2 | 128 | 43.38% |
| ZS250417C00280000 | 2024-09-04 12:04PM EDT | 280.00 | 1.29 | 1.27 | 1.43 | 0.00 | - | 5 | 903 | 43.45% |
| ZS250417C00290000 | 2024-08-30 12:59PM EDT | 290.00 | 5.80 | 0.99 | 1.15 | 0.00 | - | 1 | 123 | 43.59% |
| ZS250417C00300000 | 2024-09-04 9:34AM EDT | 300.00 | 0.91 | 0.58 | 1.08 | 0.00 | - | 2 | 91 | 44.96% |
| ZS250417C00310000 | 2024-09-03 11:36AM EDT | 310.00 | 3.60 | 0.40 | 0.90 | 0.00 | - | 1 | 85 | 45.26% |
| ZS250417C00320000 | 2024-08-16 2:02PM EDT | 320.00 | 3.15 | 0.26 | 0.76 | 0.00 | - | 2 | 128 | 45.65% |
| ZS250417C00330000 | 2024-08-16 1:25PM EDT | 330.00 | 2.58 | 0.15 | 0.65 | 0.00 | - | 2 | 84 | 46.07% |
| ZS250417C00340000 | 2024-09-09 12:59PM EDT | 340.00 | 0.40 | 0.25 | 0.40 | -0.10 | -20.00% | 2 | 86 | 44.31% |
| ZS250417C00350000 | 2024-08-05 9:31AM EDT | 350.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 25.00% |
| ZS250417C00360000 | 2024-03-27 12:45PM EDT | 360.00 | 5.40 | 3.05 | 3.30 | 0.00 | - | 15 | 72 | 67.21% |
| ZS250417C00370000 | 2024-09-03 3:37PM EDT | 370.00 | 1.01 | 0.01 | 0.50 | 0.00 | - | 4 | 181 | 49.81% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250417P00085000 | 2024-07-12 12:07PM EDT | 85.00 | 0.88 | 1.19 | 1.89 | 0.00 | - | 1 | 12 | 55.16% |
| ZS250417P00090000 | 2024-07-24 3:55PM EDT | 90.00 | 1.04 | 0.32 | 2.26 | 0.00 | - | 1 | 0 | 56.04% |
| ZS250417P00095000 | 2024-09-04 10:39AM EDT | 95.00 | 1.82 | 1.72 | 1.99 | 0.00 | - | 2 | 17 | 50.00% |
| ZS250417P00100000 | 2024-09-04 3:52PM EDT | 100.00 | 2.46 | 2.22 | 2.52 | 0.00 | - | 15 | 47 | 49.05% |
| ZS250417P00105000 | 2024-06-18 11:13AM EDT | 105.00 | 2.89 | 1.80 | 2.34 | 0.00 | - | 3 | 4 | 44.06% |
| ZS250417P00110000 | 2024-09-05 3:08PM EDT | 110.00 | 3.30 | 3.55 | 3.85 | 0.00 | - | 13 | 215 | 47.06% |
| ZS250417P00115000 | 2024-09-05 2:32PM EDT | 115.00 | 4.15 | 4.40 | 4.70 | 0.00 | - | 5 | 9 | 46.17% |
| ZS250417P00120000 | 2024-09-05 3:19PM EDT | 120.00 | 5.15 | 5.40 | 5.70 | 0.00 | - | 4 | 12 | 45.36% |
| ZS250417P00125000 | 2024-09-05 10:04AM EDT | 125.00 | 6.65 | 6.55 | 6.85 | 0.00 | - | 4 | 97 | 44.59% |
| ZS250417P00130000 | 2024-09-05 11:28AM EDT | 130.00 | 8.45 | 7.90 | 8.40 | 0.00 | - | 5 | 47 | 44.50% |
| ZS250417P00135000 | 2024-09-06 1:29PM EDT | 135.00 | 10.20 | 9.40 | 9.85 | 0.00 | - | 11 | 226 | 43.67% |
| ZS250417P00140000 | 2024-09-06 3:29PM EDT | 140.00 | 11.80 | 11.10 | 11.35 | 0.00 | - | 1 | 679 | 42.58% |
| ZS250417P00145000 | 2024-08-27 11:58AM EDT | 145.00 | 6.70 | 12.95 | 13.55 | 0.00 | - | 5 | 385 | 42.71% |
| ZS250417P00150000 | 2024-09-06 2:19PM EDT | 150.00 | 16.50 | 15.05 | 15.35 | 0.00 | - | 2 | 1,801 | 41.53% |
| ZS250417P00155000 | 2024-08-14 12:22PM EDT | 155.00 | 12.90 | 17.30 | 17.60 | 0.00 | - | 2 | 39 | 40.94% |
| ZS250417P00160000 | 2024-09-05 11:26AM EDT | 160.00 | 20.80 | 19.15 | 20.05 | 0.00 | - | 1 | 91 | 40.38% |
| ZS250417P00165000 | 2024-09-05 1:44PM EDT | 165.00 | 20.65 | 22.35 | 22.70 | 0.00 | - | 18 | 69 | 39.84% |
| ZS250417P00170000 | 2024-09-04 9:36AM EDT | 170.00 | 25.00 | 25.15 | 25.55 | 0.00 | - | 6 | 88 | 39.33% |
| ZS250417P00175000 | 2024-08-01 10:14AM EDT | 175.00 | 21.60 | 13.70 | 14.20 | 0.00 | - | 1 | 80 | 0.00% |
| ZS250417P00180000 | 2024-09-03 9:41AM EDT | 180.00 | 16.00 | 31.05 | 31.90 | 0.00 | - | 2 | 16 | 38.54% |
| ZS250417P00185000 | 2024-09-06 1:58PM EDT | 185.00 | 36.85 | 34.75 | 35.20 | 0.00 | - | 2 | 32 | 37.87% |
| ZS250417P00190000 | 2024-09-04 10:53AM EDT | 190.00 | 36.00 | 38.15 | 38.75 | 0.00 | - | 10 | 101 | 37.38% |
| ZS250417P00195000 | 2024-09-04 2:56PM EDT | 195.00 | 43.43 | 41.70 | 42.65 | 0.00 | - | 2 | 101 | 37.33% |
| ZS250417P00200000 | 2024-09-06 12:56PM EDT | 200.00 | 47.35 | 45.75 | 46.30 | 0.00 | - | 1 | 642 | 36.36% |
| ZS250417P00210000 | 2024-08-26 1:52PM EDT | 210.00 | 31.75 | 53.20 | 54.60 | 0.00 | - | 5 | 178 | 35.90% |
| ZS250417P00220000 | 2024-09-05 3:27PM EDT | 220.00 | 59.50 | 62.30 | 63.15 | 0.00 | - | 1 | 112 | 34.89% |
| ZS250417P00230000 | 2024-08-28 12:28PM EDT | 230.00 | 46.80 | 71.40 | 72.80 | 0.00 | - | 4 | 147 | 36.75% |
| ZS250417P00240000 | 2024-09-03 11:58AM EDT | 240.00 | 51.55 | 80.90 | 81.80 | 0.00 | - | 5 | 1,079 | 35.23% |
| ZS250417P00250000 | 2024-08-29 12:24PM EDT | 250.00 | 57.10 | 89.15 | 92.70 | 0.00 | - | 5 | 124 | 41.94% |
| ZS250417P00260000 | 2024-09-05 3:22PM EDT | 260.00 | 98.22 | 99.10 | 102.50 | 0.00 | - | 1,370 | 725 | 43.60% |
| ZS250417P00270000 | 2024-02-20 12:08PM EDT | 270.00 | 55.55 | 79.30 | 80.35 | 0.00 | - | - | 1 | 0.00% |
| ZS250417P00280000 | 2024-08-07 9:30AM EDT | 280.00 | 108.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417P00290000 | 2024-07-01 9:52AM EDT | 290.00 | 97.23 | 108.90 | 112.00 | 0.00 | - | 2 | 1 | 0.00% |
| ZS250417P00300000 | 2024-02-21 10:30AM EDT | 300.00 | 100.95 | 107.10 | 109.00 | 0.00 | - | 1 | 64 | 0.00% |
| ZS250417P00310000 | 2024-02-13 2:58PM EDT | 310.00 | 84.55 | 113.55 | 116.35 | 0.00 | - | 3 | 3 | 0.00% |
| ZS250417P00320000 | 2024-07-16 9:30AM EDT | 320.00 | 116.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417P00330000 | 2024-02-13 12:09PM EDT | 330.00 | 97.50 | 130.35 | 132.65 | 0.00 | - | 2 | 25 | 0.00% |
| ZS250417P00340000 | 2024-02-22 10:30AM EDT | 340.00 | 121.45 | 142.50 | 147.50 | 0.00 | - | 2 | 2 | 0.00% |
| ZS250417P00370000 | 2024-03-07 12:51PM EDT | 370.00 | 167.10 | 184.60 | 189.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.