Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS261218C00085000 | 2024-09-04 2:38PM EDT | 85.00 | 87.50 | 101.00 | 104.20 | 0.00 | - | 2 | 16 | 63.04% |
| ZS261218C00090000 | 2024-09-06 9:54AM EDT | 90.00 | 88.02 | 97.25 | 100.30 | 0.00 | - | 2 | 10 | 61.49% |
| ZS261218C00095000 | 2024-07-11 10:11AM EDT | 95.00 | 124.30 | 95.50 | 100.00 | 0.00 | - | - | 10 | 64.99% |
| ZS261218C00100000 | 2024-10-03 3:17PM EDT | 100.00 | 87.38 | 90.50 | 92.60 | 0.00 | - | 1 | 25 | 59.07% |
| ZS261218C00105000 | 2024-10-03 1:51PM EDT | 105.00 | 84.90 | 87.05 | 89.75 | 0.00 | - | 2 | 14 | 58.55% |
| ZS261218C00120000 | 2024-09-10 11:15AM EDT | 120.00 | 64.30 | 77.55 | 80.25 | 0.00 | - | 2 | 16 | 56.30% |
| ZS261218C00125000 | 2024-08-14 3:20PM EDT | 125.00 | 85.90 | 71.70 | 75.50 | 0.00 | - | 2 | 1 | 52.52% |
| ZS261218C00130000 | 2024-08-08 10:40AM EDT | 130.00 | 75.32 | 59.00 | 61.10 | 0.00 | - | - | 5 | 39.48% |
| ZS261218C00135000 | 2024-08-14 11:11AM EDT | 135.00 | 79.13 | 66.30 | 68.35 | 0.00 | - | 2 | 2 | 50.84% |
| ZS261218C00140000 | 2024-09-06 10:33AM EDT | 140.00 | 57.22 | 65.80 | 68.45 | 0.00 | - | 5 | 7 | 53.47% |
| ZS261218C00145000 | 2024-09-17 10:15AM EDT | 145.00 | 62.30 | 63.25 | 65.60 | 0.00 | - | 1 | 8 | 52.89% |
| ZS261218C00150000 | 2024-10-04 12:28PM EDT | 150.00 | 62.00 | 60.80 | 62.65 | +6.28 | +11.27% | 2 | 56 | 52.25% |
| ZS261218C00155000 | 2024-09-27 11:51AM EDT | 155.00 | 57.00 | 58.35 | 60.15 | 0.00 | - | 1 | 10 | 51.79% |
| ZS261218C00160000 | 2024-09-27 10:16AM EDT | 160.00 | 55.60 | 55.90 | 57.85 | 0.00 | - | 1 | 26 | 51.37% |
| ZS261218C00165000 | 2024-09-12 10:27AM EDT | 165.00 | 50.40 | 53.60 | 55.60 | 0.00 | - | 1 | 16 | 51.00% |
| ZS261218C00170000 | 2024-09-23 10:46AM EDT | 170.00 | 52.09 | 51.40 | 53.40 | 0.00 | - | 1 | 12 | 50.64% |
| ZS261218C00175000 | 2024-09-19 12:27PM EDT | 175.00 | 51.00 | 49.35 | 51.05 | 0.00 | - | 1 | 63 | 50.21% |
| ZS261218C00180000 | 2024-09-16 2:00PM EDT | 180.00 | 47.70 | 47.20 | 49.00 | 0.00 | - | 1 | 27 | 50.75% |
| ZS261218C00185000 | 2024-09-10 12:03PM EDT | 185.00 | 34.80 | 45.10 | 47.15 | 0.00 | - | 1 | 7 | 50.54% |
| ZS261218C00190000 | 2024-09-05 12:48PM EDT | 190.00 | 37.05 | 43.45 | 45.15 | 0.00 | - | 9 | 19 | 50.13% |
| ZS261218C00195000 | 2024-10-04 11:28AM EDT | 195.00 | 42.70 | 41.45 | 43.45 | +1.45 | +3.52% | 4 | 20 | 49.95% |
| ZS261218C00200000 | 2024-10-04 1:27PM EDT | 200.00 | 41.40 | 39.80 | 41.60 | +3.45 | +9.09% | 19 | 88 | 49.58% |
| ZS261218C00210000 | 2024-09-10 12:00PM EDT | 210.00 | 28.00 | 36.45 | 38.20 | 0.00 | - | 1 | 29 | 48.97% |
| ZS261218C00220000 | 2024-10-04 12:42PM EDT | 220.00 | 35.10 | 33.35 | 35.10 | +9.30 | +36.05% | 82 | 5 | 48.45% |
| ZS261218C00230000 | 2024-09-16 11:21AM EDT | 230.00 | 30.95 | 30.45 | 32.35 | 0.00 | - | 1 | 17 | 48.07% |
| ZS261218C00240000 | 2024-09-10 11:42AM EDT | 240.00 | 22.01 | 27.95 | 29.75 | 0.00 | - | 1 | 33 | 47.67% |
| ZS261218C00250000 | 2024-10-02 1:11PM EDT | 250.00 | 23.75 | 25.60 | 27.30 | 0.00 | - | 1 | 42 | 47.24% |
| ZS261218C00260000 | 2024-10-04 12:11PM EDT | 260.00 | 24.40 | 23.40 | 25.10 | +2.49 | +11.36% | 1 | 19 | 46.89% |
| ZS261218C00270000 | 2024-09-09 9:41AM EDT | 270.00 | 17.63 | 21.55 | 23.15 | 0.00 | - | 5 | 60 | 46.64% |
| ZS261218C00280000 | 2024-09-04 9:49AM EDT | 280.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 6.25% |
| ZS261218C00290000 | 2024-09-18 12:56PM EDT | 290.00 | 17.30 | 18.05 | 19.65 | 0.00 | - | 1 | 22 | 46.13% |
| ZS261218C00300000 | 2024-10-01 10:47AM EDT | 300.00 | 15.20 | 16.50 | 18.10 | 0.00 | - | 1 | 36 | 45.89% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS261218P00080000 | 2024-09-12 10:33AM EDT | 80.00 | 6.10 | 2.67 | 6.35 | 0.00 | - | - | 1 | 49.90% |
| ZS261218P00085000 | 2024-09-06 3:00PM EDT | 85.00 | 7.85 | 4.45 | 7.05 | 0.00 | - | 1 | 6 | 48.43% |
| ZS261218P00095000 | 2024-09-17 10:20AM EDT | 95.00 | 9.00 | 6.45 | 9.30 | 0.00 | - | 1 | 2 | 47.15% |
| ZS261218P00100000 | 2024-09-19 10:47AM EDT | 100.00 | 9.85 | 8.15 | 10.50 | 0.00 | - | 1 | 5 | 46.43% |
| ZS261218P00105000 | 2024-08-20 12:24PM EDT | 105.00 | 9.40 | 10.65 | 11.45 | 0.00 | - | - | 1 | 45.16% |
| ZS261218P00110000 | 2024-10-04 3:18PM EDT | 110.00 | 11.80 | 11.00 | 13.15 | -1.20 | -9.23% | 2 | 8 | 45.07% |
| ZS261218P00115000 | 2024-10-03 1:51PM EDT | 115.00 | 13.85 | 12.65 | 13.85 | 0.00 | - | 3 | 17 | 43.26% |
| ZS261218P00120000 | 2024-09-04 3:42PM EDT | 120.00 | 18.31 | 14.20 | 15.50 | 0.00 | - | 4 | 10 | 42.85% |
| ZS261218P00125000 | 2024-08-20 10:58AM EDT | 125.00 | 14.61 | 16.80 | 17.85 | 0.00 | - | 1 | 1 | 43.28% |
| ZS261218P00130000 | 2024-09-04 3:52PM EDT | 130.00 | 22.32 | 17.65 | 19.00 | 0.00 | - | 4 | 4 | 41.93% |
| ZS261218P00135000 | 2024-07-24 3:32PM EDT | 135.00 | 20.40 | 15.50 | 19.25 | 0.00 | - | 1 | 1 | 39.41% |
| ZS261218P00140000 | 2024-09-12 10:20AM EDT | 140.00 | 25.00 | 21.20 | 22.65 | 0.00 | - | 1 | 5 | 40.77% |
| ZS261218P00145000 | 2024-09-10 9:42AM EDT | 145.00 | 29.56 | 23.35 | 24.60 | 0.00 | - | 3 | 14 | 40.19% |
| ZS261218P00150000 | 2024-09-13 3:22PM EDT | 150.00 | 28.45 | 25.30 | 26.75 | 0.00 | - | 2 | 12 | 39.75% |
| ZS261218P00155000 | 2024-09-04 2:37PM EDT | 155.00 | 34.25 | 27.55 | 28.85 | 0.00 | - | 4 | 58 | 39.15% |
| ZS261218P00160000 | 2024-10-02 12:36PM EDT | 160.00 | 32.50 | 29.80 | 31.60 | 0.00 | - | 1 | 29 | 39.17% |
| ZS261218P00165000 | 2024-09-10 9:31AM EDT | 165.00 | 38.83 | 32.30 | 33.90 | 0.00 | - | 10 | 41 | 38.60% |
| ZS261218P00170000 | 2024-10-02 2:03PM EDT | 170.00 | 37.55 | 34.75 | 36.50 | 0.00 | - | 3 | 35 | 38.25% |
| ZS261218P00175000 | 2024-09-05 12:37PM EDT | 175.00 | 44.93 | 37.30 | 39.00 | 0.00 | - | 3 | 8 | 37.72% |
| ZS261218P00180000 | 2024-09-11 12:54PM EDT | 180.00 | 48.00 | 39.85 | 41.75 | 0.00 | - | 1 | 12 | 37.35% |
| ZS261218P00190000 | 2024-08-21 11:26AM EDT | 190.00 | 40.54 | 46.55 | 48.45 | 0.00 | - | 1 | 1 | 37.54% |
| ZS261218P00195000 | 2024-09-03 1:10PM EDT | 195.00 | 43.20 | 50.95 | 52.20 | 0.00 | - | 66 | 65 | 37.90% |
| ZS261218P00200000 | 2024-09-04 2:37PM EDT | 200.00 | 61.00 | 51.40 | 53.25 | 0.00 | - | 1 | 19 | 35.55% |
| ZS261218P00220000 | 2024-09-06 3:42PM EDT | 220.00 | 75.45 | 64.35 | 66.15 | 0.00 | - | 10 | 16 | 33.83% |
| ZS261218P00230000 | 2024-08-19 11:24AM EDT | 230.00 | 64.53 | 75.10 | 77.70 | 0.00 | - | 20 | 10 | 37.63% |
| ZS261218P00240000 | 2024-08-30 10:11AM EDT | 240.00 | 67.95 | 80.20 | 83.20 | 0.00 | - | 10 | 15 | 35.14% |
| ZS261218P00250000 | 2024-09-03 10:23AM EDT | 250.00 | 74.05 | 88.85 | 91.55 | 0.00 | - | 1 | 2 | 35.30% |
| ZS261218P00260000 | 2024-07-10 12:59PM EDT | 260.00 | 82.95 | 95.70 | 99.40 | 0.00 | - | - | 1 | 34.70% |
| ZS261218P00270000 | 2024-09-04 10:10AM EDT | 270.00 | 113.00 | 103.35 | 105.75 | 0.00 | - | 1 | 23 | 32.04% |
| ZS261218P00280000 | 2024-08-02 9:47AM EDT | 280.00 | 119.08 | 93.05 | 97.10 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.