Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250919C00095000 | 2024-09-30 11:51AM EDT | 95.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250919C00100000 | 2024-09-30 11:51AM EDT | 100.00 | 78.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250919C00105000 | 2024-09-19 11:11AM EDT | 105.00 | 76.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250919C00120000 | 2024-09-17 11:26AM EDT | 120.00 | 64.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250919C00125000 | 2024-09-19 10:30AM EDT | 125.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ZS250919C00140000 | 2024-10-04 3:38PM EDT | 140.00 | 51.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250919C00150000 | 2024-10-04 12:36PM EDT | 150.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250919C00155000 | 2024-09-17 9:33AM EDT | 155.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250919C00160000 | 2024-09-27 10:42AM EDT | 160.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS250919C00165000 | 2024-10-01 11:03AM EDT | 165.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250919C00170000 | 2024-09-27 2:29PM EDT | 170.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS250919C00175000 | 2024-10-02 11:27AM EDT | 175.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| ZS250919C00180000 | 2024-10-01 9:34AM EDT | 180.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS250919C00185000 | 2024-09-06 2:09PM EDT | 185.00 | 19.82 | 26.45 | 27.65 | 0.00 | - | 1 | 1 | 48.98% |
| ZS250919C00190000 | 2024-09-20 2:01PM EDT | 190.00 | 24.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250919C00195000 | 2024-10-04 12:47PM EDT | 195.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250919C00200000 | 2024-09-19 10:26AM EDT | 200.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250919C00210000 | 2024-10-03 12:24PM EDT | 210.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250919C00220000 | 2024-10-03 3:37PM EDT | 220.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS250919C00230000 | 2024-09-16 1:27PM EDT | 230.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250919C00240000 | 2024-10-07 11:05AM EDT | 240.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250919C00250000 | 2024-09-24 1:46PM EDT | 250.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250919C00260000 | 2024-09-23 2:19PM EDT | 260.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ZS250919C00270000 | 2024-09-24 1:41PM EDT | 270.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZS250919C00280000 | 2024-09-27 3:32PM EDT | 280.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS250919C00290000 | 2024-10-01 11:43AM EDT | 290.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| ZS250919C00300000 | 2024-10-04 10:16AM EDT | 300.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250919P00080000 | 2024-10-02 12:46PM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250919P00095000 | 2024-09-04 11:01AM EDT | 95.00 | 3.90 | 2.45 | 2.75 | 0.00 | - | - | 7 | 47.55% |
| ZS250919P00100000 | 2024-09-03 2:30PM EDT | 100.00 | 2.97 | 2.71 | 3.65 | 0.00 | - | - | 32 | 47.94% |
| ZS250919P00105000 | 2024-10-07 3:59PM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS250919P00110000 | 2024-09-26 10:51AM EDT | 110.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250919P00115000 | 2024-10-02 2:15PM EDT | 115.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| ZS250919P00120000 | 2024-10-07 12:04PM EDT | 120.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250919P00125000 | 2024-10-07 3:59PM EDT | 125.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ZS250919P00130000 | 2024-10-07 3:54PM EDT | 130.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250919P00135000 | 2024-10-07 1:55PM EDT | 135.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ZS250919P00140000 | 2024-09-26 12:12PM EDT | 140.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250919P00145000 | 2024-10-03 2:14PM EDT | 145.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ZS250919P00150000 | 2024-10-03 12:28PM EDT | 150.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| ZS250919P00155000 | 2024-09-17 1:39PM EDT | 155.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250919P00160000 | 2024-10-02 12:32PM EDT | 160.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZS250919P00165000 | 2024-10-04 1:31PM EDT | 165.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS250919P00170000 | 2024-10-03 1:52PM EDT | 170.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| ZS250919P00175000 | 2024-10-03 12:24PM EDT | 175.00 | 27.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250919P00180000 | 2024-08-14 10:36AM EDT | 180.00 | 30.35 | 31.10 | 32.95 | 0.00 | - | 2 | 1 | 42.44% |
| ZS250919P00185000 | 2024-09-24 3:23PM EDT | 185.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS250919P00190000 | 2024-09-04 12:05PM EDT | 190.00 | 44.15 | 33.85 | 34.90 | 0.00 | - | - | 1 | 35.65% |
| ZS250919P00210000 | 2024-09-12 10:29AM EDT | 210.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS250919P00220000 | 2024-09-04 11:50AM EDT | 220.00 | 65.90 | 54.00 | 55.10 | 0.00 | - | 1 | 2 | 31.68% |
© 2024 Yahoo. All rights reserved.