Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250620C00080000 | 2024-09-13 11:34AM EDT | 80.00 | 94.00 | 98.05 | 100.50 | 0.00 | - | - | 5 | 78.93% |
| ZS250620C00085000 | 2024-07-15 12:04PM EDT | 85.00 | 126.05 | 102.00 | 105.70 | 0.00 | - | 2 | 0 | 112.78% |
| ZS250620C00090000 | 2024-07-16 10:53AM EDT | 90.00 | 115.00 | 103.50 | 106.95 | 0.00 | - | 2 | 7 | 127.37% |
| ZS250620C00095000 | 2024-07-15 12:04PM EDT | 95.00 | 117.10 | 93.35 | 96.55 | 0.00 | - | 2 | 6 | 103.10% |
| ZS250620C00100000 | 2024-08-23 1:49PM EDT | 100.00 | 104.00 | 77.90 | 79.75 | 0.00 | - | 2 | 40 | 58.15% |
| ZS250620C00105000 | 2024-07-16 9:30AM EDT | 105.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ZS250620C00110000 | 2024-09-10 11:26AM EDT | 110.00 | 55.25 | 71.95 | 73.50 | 0.00 | - | 1 | 47 | 63.98% |
| ZS250620C00115000 | 2024-07-11 11:39AM EDT | 115.00 | 90.45 | 69.00 | 70.80 | 0.00 | - | - | 13 | 66.05% |
| ZS250620C00120000 | 2024-09-19 9:54AM EDT | 120.00 | 60.00 | 63.15 | 65.20 | 0.00 | - | 50 | 8 | 59.53% |
| ZS250620C00125000 | 2024-07-10 10:13AM EDT | 125.00 | 80.70 | 61.15 | 62.80 | 0.00 | - | 17 | 8 | 62.56% |
| ZS250620C00130000 | 2024-07-16 12:03PM EDT | 130.00 | 83.63 | 71.10 | 73.35 | 0.00 | - | 3 | 12 | 93.55% |
| ZS250620C00140000 | 2024-09-25 10:04AM EDT | 140.00 | 46.80 | 48.85 | 50.00 | 0.00 | - | 2 | 92 | 54.97% |
| ZS250620C00145000 | 2024-10-02 3:59PM EDT | 145.00 | 40.80 | 45.45 | 46.60 | 0.00 | - | 46 | 154 | 53.95% |
| ZS250620C00150000 | 2024-10-02 3:36PM EDT | 150.00 | 37.30 | 42.15 | 43.40 | 0.00 | - | 104 | 2,767 | 53.03% |
| ZS250620C00155000 | 2024-09-13 9:36AM EDT | 155.00 | 35.62 | 38.90 | 40.25 | 0.00 | - | 1 | 15 | 52.00% |
| ZS250620C00160000 | 2024-10-02 10:31AM EDT | 160.00 | 31.95 | 35.75 | 37.25 | 0.00 | - | 2 | 181 | 51.00% |
| ZS250620C00165000 | 2024-09-30 10:44AM EDT | 165.00 | 29.98 | 33.30 | 34.45 | 0.00 | - | 1 | 36 | 50.60% |
| ZS250620C00170000 | 2024-10-04 12:40PM EDT | 170.00 | 30.57 | 30.60 | 31.30 | +3.58 | +13.26% | 1 | 145 | 50.07% |
| ZS250620C00175000 | 2024-09-20 2:48PM EDT | 175.00 | 26.60 | 28.25 | 29.50 | 0.00 | - | 1 | 26 | 50.67% |
| ZS250620C00180000 | 2024-09-27 1:09PM EDT | 180.00 | 24.40 | 25.95 | 26.60 | 0.00 | - | 2 | 55 | 49.13% |
| ZS250620C00185000 | 2024-09-10 12:18PM EDT | 185.00 | 15.20 | 23.80 | 24.25 | 0.00 | - | 4 | 230 | 48.35% |
| ZS250620C00190000 | 2024-09-17 2:03PM EDT | 190.00 | 20.70 | 21.55 | 22.25 | 0.00 | - | 225 | 271 | 47.95% |
| ZS250620C00195000 | 2024-09-13 10:43AM EDT | 195.00 | 19.97 | 19.75 | 20.25 | 0.00 | - | 1 | 61 | 47.35% |
| ZS250620C00200000 | 2024-10-04 12:31PM EDT | 200.00 | 17.82 | 18.25 | 19.00 | +2.27 | +14.60% | 42 | 198 | 47.84% |
| ZS250620C00210000 | 2024-10-04 12:22PM EDT | 210.00 | 14.59 | 14.80 | 15.40 | +1.82 | +14.25% | 2 | 391 | 46.35% |
| ZS250620C00220000 | 2024-10-02 11:59AM EDT | 220.00 | 9.98 | 12.40 | 12.75 | 0.00 | - | 1 | 333 | 45.79% |
| ZS250620C00230000 | 2024-09-30 3:17PM EDT | 230.00 | 8.55 | 10.05 | 10.65 | 0.00 | - | 15 | 494 | 45.57% |
| ZS250620C00240000 | 2024-10-02 1:16PM EDT | 240.00 | 6.60 | 8.30 | 8.80 | 0.00 | - | 4 | 284 | 45.22% |
| ZS250620C00250000 | 2024-10-03 11:31AM EDT | 250.00 | 5.64 | 6.80 | 7.20 | 0.00 | - | 10 | 2,258 | 44.80% |
| ZS250620C00260000 | 2024-10-03 1:50PM EDT | 260.00 | 4.90 | 5.60 | 6.00 | 0.00 | - | 1 | 254 | 44.74% |
| ZS250620C00270000 | 2024-09-19 2:18PM EDT | 270.00 | 4.50 | 4.55 | 4.90 | 0.00 | - | 12 | 406 | 44.42% |
| ZS250620C00280000 | 2024-09-17 12:54PM EDT | 280.00 | 3.75 | 3.80 | 4.05 | 0.00 | - | 4 | 15 | 44.31% |
| ZS250620C00290000 | 2024-09-19 10:59AM EDT | 290.00 | 2.90 | 3.15 | 3.35 | 0.00 | - | 1 | 37 | 44.23% |
| ZS250620C00300000 | 2024-10-01 12:24PM EDT | 300.00 | 1.85 | 2.46 | 2.81 | 0.00 | - | 3 | 35 | 44.31% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250620P00080000 | 2024-10-04 12:27PM EDT | 80.00 | 0.83 | 0.67 | 0.99 | -0.02 | -2.35% | 1 | 7 | 52.81% |
| ZS250620P00085000 | 2024-10-02 12:46PM EDT | 85.00 | 1.27 | 0.71 | 1.21 | 0.00 | - | 1 | 14 | 50.56% |
| ZS250620P00090000 | 2024-09-04 1:10PM EDT | 90.00 | 2.19 | 0.98 | 1.48 | 0.00 | - | 6 | 8 | 51.53% |
| ZS250620P00095000 | 2024-10-03 12:03PM EDT | 95.00 | 1.83 | 1.31 | 1.98 | 0.00 | - | 1 | 13 | 51.32% |
| ZS250620P00100000 | 2024-09-06 1:17PM EDT | 100.00 | 3.74 | 1.87 | 2.26 | 0.00 | - | 12 | 20 | 49.33% |
| ZS250620P00105000 | 2024-10-04 12:27PM EDT | 105.00 | 2.56 | 2.36 | 2.73 | -2.19 | -46.11% | 1 | 43 | 48.18% |
| ZS250620P00110000 | 2024-10-02 11:59AM EDT | 110.00 | 3.52 | 2.94 | 3.15 | 0.00 | - | 1 | 62 | 46.55% |
| ZS250620P00115000 | 2024-09-04 1:15PM EDT | 115.00 | 6.15 | 3.60 | 3.90 | 0.00 | - | 4 | 212 | 46.02% |
| ZS250620P00120000 | 2024-10-03 12:27PM EDT | 120.00 | 5.05 | 4.35 | 4.80 | 0.00 | - | 2 | 432 | 45.62% |
| ZS250620P00125000 | 2024-10-03 12:03PM EDT | 125.00 | 6.09 | 5.30 | 5.75 | 0.00 | - | 1 | 935 | 44.98% |
| ZS250620P00130000 | 2024-10-04 9:30AM EDT | 130.00 | 6.75 | 6.30 | 6.70 | -0.53 | -7.28% | 1 | 72 | 44.01% |
| ZS250620P00135000 | 2024-09-23 1:33PM EDT | 135.00 | 8.21 | 7.40 | 7.90 | 0.00 | - | 7 | 2,105 | 43.41% |
| ZS250620P00140000 | 2024-09-26 9:51AM EDT | 140.00 | 9.75 | 8.70 | 9.25 | 0.00 | - | 1 | 696 | 42.85% |
| ZS250620P00145000 | 2024-09-19 2:17PM EDT | 145.00 | 11.30 | 10.15 | 10.75 | 0.00 | - | 10 | 391 | 42.30% |
| ZS250620P00150000 | 2024-10-01 10:23AM EDT | 150.00 | 14.50 | 11.70 | 12.30 | 0.00 | - | 75 | 1,171 | 41.55% |
| ZS250620P00155000 | 2024-09-23 12:18PM EDT | 155.00 | 14.63 | 13.45 | 14.05 | 0.00 | - | 3 | 322 | 40.92% |
| ZS250620P00160000 | 2024-09-30 9:53AM EDT | 160.00 | 17.16 | 15.35 | 16.10 | 0.00 | - | 2 | 130 | 40.56% |
| ZS250620P00165000 | 2024-09-27 2:50PM EDT | 165.00 | 19.42 | 17.45 | 18.20 | 0.00 | - | 1 | 237 | 39.98% |
| ZS250620P00170000 | 2024-09-23 12:16PM EDT | 170.00 | 21.10 | 19.65 | 20.40 | 0.00 | - | 24 | 85 | 39.31% |
| ZS250620P00175000 | 2024-09-23 12:16PM EDT | 175.00 | 23.65 | 22.20 | 22.85 | 0.00 | - | 2 | 81 | 38.79% |
| ZS250620P00180000 | 2024-09-23 11:59AM EDT | 180.00 | 25.95 | 24.80 | 25.40 | 0.00 | - | 3 | 142 | 38.17% |
| ZS250620P00185000 | 2024-09-10 12:55PM EDT | 185.00 | 40.25 | 27.55 | 28.10 | 0.00 | - | 1 | 171 | 37.52% |
| ZS250620P00190000 | 2024-09-06 1:17PM EDT | 190.00 | 42.46 | 30.35 | 31.00 | 0.00 | - | 2 | 102 | 36.94% |
| ZS250620P00195000 | 2024-10-03 12:54PM EDT | 195.00 | 37.00 | 33.50 | 34.05 | 0.00 | - | 45 | 269 | 36.34% |
| ZS250620P00200000 | 2024-09-19 10:23AM EDT | 200.00 | 39.53 | 36.70 | 37.65 | 0.00 | - | 4 | 303 | 36.44% |
| ZS250620P00210000 | 2024-09-05 2:22PM EDT | 210.00 | 52.70 | 43.15 | 44.90 | 0.00 | - | 3 | 55 | 35.99% |
| ZS250620P00220000 | 2024-09-17 10:53AM EDT | 220.00 | 54.30 | 50.40 | 52.15 | 0.00 | - | 6 | 60 | 34.49% |
| ZS250620P00230000 | 2024-10-01 10:51AM EDT | 230.00 | 65.74 | 58.00 | 59.90 | 0.00 | - | 4 | 267 | 32.84% |
| ZS250620P00250000 | 2024-09-04 11:10AM EDT | 250.00 | 88.06 | 77.95 | 79.20 | 0.00 | - | 11 | 20 | 36.82% |
| ZS250620P00260000 | 2024-08-28 1:58PM EDT | 260.00 | 72.79 | 87.20 | 89.25 | 0.00 | - | 3 | 0 | 39.55% |
| ZS250620P00270000 | 2024-05-06 11:56AM EDT | 270.00 | 96.58 | 95.35 | 98.35 | 0.00 | - | 5 | 7 | 39.19% |
| ZS250620P00280000 | 2024-06-04 9:49AM EDT | 280.00 | 112.80 | 83.75 | 86.70 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250620P00290000 | 2024-05-17 2:51PM EDT | 290.00 | 113.25 | 105.85 | 108.10 | 0.00 | - | 1 | 1 | 0.00% |
| ZS250620P00300000 | 2024-07-12 12:25PM EDT | 300.00 | 100.10 | 124.10 | 127.60 | 0.00 | - | 18 | 0 | 42.68% |
© 2024 Yahoo. All rights reserved.