Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920C00090000 | 2024-08-07 10:00AM EDT | 90.00 | 84.03 | 68.00 | 71.35 | 0.00 | - | 3 | 4 | 0.00% |
| ZS240920C00100000 | 2024-08-28 11:19AM EDT | 100.00 | 94.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240920C00105000 | 2023-11-17 4:06PM EDT | 105.00 | 91.30 | 120.50 | 123.75 | 0.00 | - | 1 | 1 | 2,501.56% |
| ZS240920C00115000 | 2024-09-18 10:30AM EDT | 115.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920C00120000 | 2024-08-02 3:41PM EDT | 120.00 | 50.31 | 79.15 | 81.75 | 0.00 | - | 10 | 29 | 1,296.29% |
| ZS240920C00125000 | 2024-08-02 3:41PM EDT | 125.00 | 45.71 | 74.15 | 76.80 | 0.00 | - | 10 | 14 | 1,220.51% |
| ZS240920C00130000 | 2024-01-19 4:38PM EDT | 130.00 | 108.00 | 126.90 | 130.50 | 0.00 | - | 1 | 8 | 2,979.88% |
| ZS240920C00135000 | 2024-09-11 11:50AM EDT | 135.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240920C00140000 | 2024-09-18 1:38PM EDT | 140.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920C00145000 | 2024-09-05 10:01AM EDT | 145.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240920C00147000 | 2024-09-10 12:53PM EDT | 147.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240920C00150000 | 2024-09-18 1:57PM EDT | 150.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZS240920C00152500 | 2024-09-16 2:45PM EDT | 152.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920C00155000 | 2024-09-17 10:36AM EDT | 155.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920C00157500 | 2024-09-18 1:27PM EDT | 157.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240920C00160000 | 2024-09-18 2:10PM EDT | 160.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240920C00162500 | 2024-09-18 2:00PM EDT | 162.50 | 6.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240920C00165000 | 2024-09-18 3:51PM EDT | 165.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| ZS240920C00167500 | 2024-09-18 3:59PM EDT | 167.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| ZS240920C00170000 | 2024-09-18 3:58PM EDT | 170.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 3.13% |
| ZS240920C00172500 | 2024-09-18 3:58PM EDT | 172.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| ZS240920C00175000 | 2024-09-18 3:59PM EDT | 175.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| ZS240920C00177500 | 2024-09-18 3:59PM EDT | 177.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 12.50% |
| ZS240920C00180000 | 2024-09-18 3:59PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| ZS240920C00182500 | 2024-09-18 3:43PM EDT | 182.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| ZS240920C00185000 | 2024-09-18 3:25PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| ZS240920C00187500 | 2024-09-18 3:18PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| ZS240920C00190000 | 2024-09-18 12:16PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZS240920C00192500 | 2024-09-16 1:15PM EDT | 192.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240920C00195000 | 2024-09-17 3:40PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240920C00197500 | 2024-09-16 2:32PM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240920C00200000 | 2024-09-18 11:58AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240920C00202500 | 2024-09-12 10:36AM EDT | 202.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS240920C00205000 | 2024-09-13 12:51PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240920C00207500 | 2024-09-16 9:57AM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240920C00210000 | 2024-09-17 2:35PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| ZS240920C00212500 | 2024-09-16 9:55AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240920C00215000 | 2024-09-13 1:05PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ZS240920C00217500 | 2024-09-12 9:58AM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| ZS240920C00220000 | 2024-09-17 3:38PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS240920C00222500 | 2024-09-16 1:25PM EDT | 222.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZS240920C00225000 | 2024-09-16 1:25PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ZS240920C00230000 | 2024-09-18 3:24PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ZS240920C00235000 | 2024-09-16 9:32AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240920C00240000 | 2024-09-18 1:59PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240920C00250000 | 2024-09-18 2:53PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZS240920C00260000 | 2024-09-18 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240920C00270000 | 2024-09-16 10:50AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS240920C00280000 | 2024-09-05 1:58PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240920C00290000 | 2024-09-05 1:59PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240920C00300000 | 2024-09-13 2:24PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240920C00310000 | 2024-07-22 1:08PM EDT | 310.00 | 0.24 | 0.06 | 0.25 | 0.00 | - | 3 | 125 | 342.58% |
| ZS240920C00320000 | 2024-08-13 2:57PM EDT | 320.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 73 | 275.00% |
| ZS240920C00330000 | 2024-07-09 11:22AM EDT | 330.00 | 0.14 | 0.01 | 0.58 | 0.00 | - | 2 | 347 | 403.52% |
| ZS240920C00340000 | 2024-08-28 12:58PM EDT | 340.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240920C00350000 | 2024-07-22 2:50PM EDT | 350.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 45 | 47 | 391.41% |
| ZS240920C00360000 | 2024-07-15 2:05PM EDT | 360.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 436.72% |
| ZS240920C00370000 | 2024-09-04 3:52PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920P00085000 | 2024-07-01 10:48AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 468.75% |
| ZS240920P00090000 | 2024-09-10 10:13AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240920P00095000 | 2024-09-13 3:21PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| ZS240920P00100000 | 2024-09-13 2:46PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 50.00% |
| ZS240920P00105000 | 2024-09-13 2:48PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 50.00% |
| ZS240920P00110000 | 2024-09-10 12:01PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240920P00115000 | 2024-09-16 10:29AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ZS240920P00120000 | 2024-09-16 10:27AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240920P00125000 | 2024-09-16 12:25PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240920P00130000 | 2024-09-17 3:10PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ZS240920P00135000 | 2024-09-18 10:43AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240920P00139000 | 2024-09-12 12:50PM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
| ZS240920P00140000 | 2024-09-18 2:21PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240920P00142000 | 2024-09-16 10:46AM EDT | 142.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ZS240920P00145000 | 2024-09-18 2:00PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ZS240920P00147000 | 2024-09-12 10:25AM EDT | 147.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS240920P00148000 | 2024-09-16 3:48PM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZS240920P00149000 | 2024-09-18 2:57PM EDT | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS240920P00150000 | 2024-09-18 2:37PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ZS240920P00152500 | 2024-09-18 1:22PM EDT | 152.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240920P00155000 | 2024-09-18 3:47PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ZS240920P00157500 | 2024-09-18 2:04PM EDT | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ZS240920P00160000 | 2024-09-18 3:59PM EDT | 160.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,334 | 0 | 12.50% |
| ZS240920P00162500 | 2024-09-18 3:01PM EDT | 162.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| ZS240920P00165000 | 2024-09-18 3:12PM EDT | 165.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| ZS240920P00167500 | 2024-09-18 3:59PM EDT | 167.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 3.13% |
| ZS240920P00170000 | 2024-09-18 3:58PM EDT | 170.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| ZS240920P00172500 | 2024-09-18 3:54PM EDT | 172.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240920P00175000 | 2024-09-18 3:05PM EDT | 175.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| ZS240920P00177500 | 2024-09-16 9:49AM EDT | 177.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240920P00180000 | 2024-09-18 3:28PM EDT | 180.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240920P00182500 | 2024-09-17 12:32PM EDT | 182.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240920P00185000 | 2024-09-12 3:15PM EDT | 185.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240920P00187500 | 2024-09-13 3:42PM EDT | 187.50 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920P00190000 | 2024-09-18 2:56PM EDT | 190.00 | 19.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ZS240920P00192500 | 2024-09-10 3:01PM EDT | 192.50 | 36.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240920P00195000 | 2024-09-12 3:13PM EDT | 195.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240920P00197500 | 2024-09-05 3:49PM EDT | 197.50 | 35.70 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 0.00% |
| ZS240920P00200000 | 2024-09-06 3:32PM EDT | 200.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ZS240920P00202500 | 2024-09-05 3:49PM EDT | 202.50 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1,070 | 0 | 0.00% |
| ZS240920P00205000 | 2024-09-05 3:49PM EDT | 205.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| ZS240920P00207500 | 2024-08-27 11:06AM EDT | 207.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240920P00210000 | 2024-09-05 3:49PM EDT | 210.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1,264 | 0 | 0.00% |
| ZS240920P00212500 | 2024-08-28 10:57AM EDT | 212.50 | 22.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZS240920P00217500 | 2024-08-26 10:44AM EDT | 217.50 | 23.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240920P00220000 | 2024-09-05 3:45PM EDT | 220.00 | 57.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240920P00222500 | 2024-09-05 3:45PM EDT | 222.50 | 60.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240920P00225000 | 2024-08-27 2:13PM EDT | 225.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ZS240920P00230000 | 2024-09-04 3:24PM EDT | 230.00 | 73.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920P00240000 | 2024-08-13 9:49AM EDT | 240.00 | 64.40 | 71.70 | 75.20 | 0.00 | - | 1 | 0 | 346.48% |
| ZS240920P00250000 | 2024-07-05 9:41AM EDT | 250.00 | 50.45 | 78.70 | 82.45 | 0.00 | - | 1 | 0 | 320.51% |
| ZS240920P00260000 | 2024-06-21 11:13AM EDT | 260.00 | 80.35 | 69.25 | 73.85 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920P00270000 | 2024-02-28 4:45PM EDT | 270.00 | 50.10 | 77.55 | 79.20 | 0.00 | - | 2 | 21 | 0.00% |
| ZS240920P00280000 | 2024-07-25 11:37AM EDT | 280.00 | 94.93 | 78.80 | 82.55 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240920P00290000 | 2024-02-29 3:54PM EDT | 290.00 | 61.65 | 96.55 | 99.60 | 0.00 | - | 53 | 56 | 0.00% |
| ZS240920P00300000 | 2024-07-23 11:21AM EDT | 300.00 | 108.50 | 100.25 | 103.40 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240920P00310000 | 2024-02-21 4:03PM EDT | 310.00 | 101.35 | 113.00 | 116.90 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240920P00320000 | 2024-01-11 4:28PM EDT | 320.00 | 93.00 | 73.55 | 76.75 | 0.00 | - | - | 23 | 0.00% |
| ZS240920P00330000 | 2024-01-11 3:19PM EDT | 330.00 | 103.10 | 81.05 | 85.20 | 0.00 | - | - | 9 | 0.00% |
| ZS240920P00340000 | 2024-01-11 3:08PM EDT | 340.00 | 112.80 | 89.85 | 93.15 | 0.00 | - | - | 1 | 0.00% |
| ZS240920P00370000 | 2024-07-30 3:21PM EDT | 370.00 | 193.40 | 171.50 | 174.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.