Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 5.55 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 70.00 | 6.15 | 0.00 | - | 2 | 83 |
| 95.45 | 0.00 | - | 2 | 1 | 80.00 | 7.80 | 0.00 | - | - | 16 |
| 69.45 | 0.00 | - | - | 6 | 90.00 | - | - | - | - | - |
| 63.39 | 0.00 | - | - | 43 | 100.00 | 16.35 | 0.00 | - | - | 253 |
| 76.12 | 0.00 | - | 1 | 55 | 110.00 | 15.21 | -4.92 | -24.44% | 1 | 282 |
| - | - | - | - | - | 115.00 | 15.78 | -2.24 | -12.43% | 2 | 148 |
| 79.33 | +23.72 | +42.65% | 10 | 16 | 120.00 | 17.85 | -4.28 | -19.34% | 6 | 274 |
| 86.80 | +9.70 | +12.58% | 1 | 18 | 125.00 | 27.12 | 0.00 | - | - | 6 |
| 207.45 | 0.00 | - | 9 | 33 | 130.00 | 30.61 | 0.00 | - | 5 | 29 |
| 186.97 | 0.00 | - | 5 | 7 | 135.00 | 26.60 | 0.00 | - | 2 | 20 |
| 65.40 | 0.00 | - | 5 | 29 | 140.00 | 27.65 | 0.00 | - | - | 31 |
| 62.83 | 0.00 | - | 2 | 42 | 145.00 | 26.15 | -2.37 | -8.31% | 1 | 15 |
| 60.35 | 0.00 | - | 2 | 180 | 150.00 | 28.28 | -7.42 | -20.78% | 1 | 22 |
| 69.00 | +10.40 | +17.75% | 3 | 50 | 155.00 | 43.25 | 0.00 | - | 1 | 13 |
| 66.39 | +17.39 | +35.49% | 3 | 78 | 160.00 | 33.45 | -8.12 | -19.53% | 12 | 649 |
| 39.65 | 0.00 | - | 2 | 52 | 165.00 | 45.20 | 0.00 | - | - | 74 |
| 57.57 | +15.82 | +37.89% | 1 | 29 | 170.00 | 45.45 | 0.00 | - | - | 264 |
| 48.60 | 0.00 | - | 1 | 48 | 175.00 | 42.57 | -2.73 | -6.03% | 1 | 12 |
| 41.57 | 0.00 | - | 2 | 190 | 180.00 | 44.23 | -7.75 | -14.91% | 4 | 296 |
| 55.00 | +16.90 | +44.36% | 2 | 23 | 185.00 | 26.30 | 0.00 | - | 53 | 53 |
| 44.70 | 0.00 | - | 4 | 130 | 190.00 | 60.00 | 0.00 | - | - | 14 |
| 30.70 | 0.00 | - | 5 | 46 | 195.00 | 53.65 | -9.90 | -15.58% | 2 | 56 |
| 47.91 | +8.76 | +22.38% | 2 | 81 | 200.00 | 56.70 | -7.00 | -10.99% | 95 | 513 |
| 40.85 | +5.05 | +14.11% | 6 | 154 | 210.00 | 71.10 | 0.00 | - | 1 | 28 |
| 35.28 | +2.00 | +6.01% | 2 | 675 | 220.00 | 78.10 | 0.00 | - | 10 | 178 |
| 32.04 | +11.19 | +53.67% | 10 | 56 | 230.00 | 48.48 | +1.82 | +3.90% | 14 | 24 |
| 15.60 | 0.00 | - | 1 | 131 | 240.00 | 91.57 | 0.00 | - | 1 | 118 |
| 31.53 | +9.53 | +43.32% | 1 | 714 | 250.00 | 109.05 | 0.00 | - | 553 | 1,323 |
| 28.50 | +9.70 | +51.60% | 1 | 412 | 260.00 | 66.13 | +12.58 | +23.49% | 1 | 392 |
| 25.10 | +7.22 | +40.38% | 7 | 86 | 270.00 | 115.47 | 0.00 | - | 4 | 115 |
| 17.00 | 0.00 | - | 1 | 83 | 280.00 | 71.60 | 0.00 | - | 4 | 38 |
| 20.70 | +7.30 | +54.48% | 6 | 92 | 290.00 | 135.37 | 0.00 | - | 1 | 32 |
| 16.20 | +4.20 | +35.00% | 1 | 90 | 300.00 | 83.65 | 0.00 | - | 3 | 57 |
| 9.29 | 0.00 | - | 3 | 81 | 310.00 | 90.28 | 0.00 | - | 2 | 41 |
| 16.80 | +7.80 | +86.67% | 9 | 55 | 320.00 | 176.30 | 0.00 | - | 4 | 148 |
| 14.60 | +1.40 | +10.61% | 15 | 230 | 330.00 | 83.95 | 0.00 | - | 1 | 411 |
| 56.45 | 0.00 | - | 1 | 117 | 340.00 | 109.85 | 0.00 | - | 1 | 99 |
| 5.00 | 0.00 | - | 4 | 222 | 350.00 | 122.55 | +17.50 | +16.66% | 11 | 203 |
| 47.73 | 0.00 | - | 5 | 290 | 360.00 | 124.50 | 0.00 | - | 1 | 21 |
| 6.80 | 0.00 | - | 3 | 102 | 370.00 | 115.20 | 0.00 | - | 18 | 21 |
| 10.15 | +5.15 | +103.00% | 1 | 268 | 380.00 | 90.85 | 0.00 | - | 1 | 1 |
| 34.00 | -6.85 | -16.77% | 2 | 58 | 390.00 | 128.30 | 0.00 | - | 18 | 38 |
| 8.50 | +3.80 | +80.85% | 1 | 492 | 400.00 | 126.05 | 0.00 | - | - | 0 |
| 33.68 | -0.57 | -1.66% | 2 | 135 | 410.00 | 161.15 | 0.00 | - | - | 1 |
| 30.35 | -7.15 | -19.07% | 1 | 131 | 420.00 | 115.55 | 0.00 | - | 1 | 1 |
| 31.06 | 0.00 | - | 1 | 36 | 430.00 | - | - | - | - | - |
| 31.50 | 0.00 | - | 4 | 13 | 440.00 | 161.52 | 0.00 | - | - | 10 |
| 2.60 | 0.00 | - | 4 | 111 | 450.00 | 164.00 | 0.00 | - | 10 | 10 |
| 47.00 | 0.00 | - | 3 | 10 | 460.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 1 | 41 | 470.00 | - | - | - | - | - |
| 41.00 | 0.00 | - | 1 | 29 | 480.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | 1 | 36 | 490.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 1 | 37 | 500.00 | - | - | - | - | - |
| 2.27 | 0.00 | - | 2 | 228 | 520.00 | - | - | - | - | - |
| 2.30 | +1.16 | +101.75% | 1 | 292 | 540.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
