Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240216C00070000 | 2023-10-17 9:23AM EST | 70.00 | 104.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ZS240216C00080000 | 2023-11-08 9:38AM EST | 80.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240216C00085000 | 2023-07-20 1:04PM EST | 85.00 | 68.95 | 56.25 | 57.10 | 0.00 | - | 1 | 2 | 0.00% |
| ZS240216C00090000 | 2023-08-28 9:04AM EST | 90.00 | 58.77 | 68.70 | 69.70 | 0.00 | - | 1 | 23 | 0.00% |
| ZS240216C00095000 | 2023-11-20 12:33PM EST | 95.00 | 99.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240216C00100000 | 2023-09-12 9:05AM EST | 100.00 | 67.75 | 75.95 | 77.75 | 0.00 | - | 1 | 26 | 0.00% |
| ZS240216C00105000 | 2023-08-04 1:52PM EST | 105.00 | 50.70 | 59.00 | 59.80 | 0.00 | - | 1 | 16 | 0.00% |
| ZS240216C00110000 | 2023-12-01 1:46PM EST | 110.00 | 88.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| ZS240216C00115000 | 2023-11-24 11:33AM EST | 115.00 | 79.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240216C00120000 | 2023-11-03 11:56AM EST | 120.00 | 50.00 | 78.30 | 80.45 | 0.00 | - | 3 | 27 | 59.72% |
| ZS240216C00125000 | 2023-12-04 3:37PM EST | 125.00 | 75.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240216C00130000 | 2023-12-04 10:15AM EST | 130.00 | 67.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240216C00135000 | 2023-11-28 3:57PM EST | 135.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240216C00140000 | 2023-12-05 3:44PM EST | 140.00 | 61.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240216C00145000 | 2023-11-24 11:33AM EST | 145.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240216C00150000 | 2023-12-04 12:34PM EST | 150.00 | 50.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240216C00155000 | 2023-11-29 9:30AM EST | 155.00 | 45.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240216C00160000 | 2023-12-04 2:59PM EST | 160.00 | 42.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240216C00165000 | 2023-11-28 9:53AM EST | 165.00 | 28.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240216C00170000 | 2023-12-05 11:52AM EST | 170.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240216C00175000 | 2023-12-01 9:35AM EST | 175.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240216C00180000 | 2023-12-05 10:47AM EST | 180.00 | 24.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240216C00185000 | 2023-12-05 2:58PM EST | 185.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240216C00190000 | 2023-12-05 3:11PM EST | 190.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ZS240216C00195000 | 2023-12-05 3:45PM EST | 195.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| ZS240216C00200000 | 2023-12-05 3:09PM EST | 200.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| ZS240216C00210000 | 2023-12-05 3:52PM EST | 210.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| ZS240216C00220000 | 2023-12-05 11:35AM EST | 220.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZS240216C00230000 | 2023-12-05 1:46PM EST | 230.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ZS240216C00240000 | 2023-12-04 2:49PM EST | 240.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZS240216C00250000 | 2023-12-05 2:41PM EST | 250.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240216C00260000 | 2023-12-05 1:46PM EST | 260.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240216C00270000 | 2023-12-05 9:42AM EST | 270.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240216C00280000 | 2023-12-01 10:40AM EST | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforFebruary 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240216P00070000 | 2023-11-08 2:24PM EST | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240216P00075000 | 2023-11-27 3:59PM EST | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| ZS240216P00080000 | 2023-11-13 11:30AM EST | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240216P00085000 | 2023-11-30 9:51AM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| ZS240216P00090000 | 2023-12-01 1:01PM EST | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240216P00095000 | 2023-11-29 10:12AM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| ZS240216P00100000 | 2023-11-22 9:45AM EST | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240216P00105000 | 2023-11-21 3:52PM EST | 105.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZS240216P00110000 | 2023-11-22 10:28AM EST | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZS240216P00115000 | 2023-11-28 12:51PM EST | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ZS240216P00120000 | 2023-11-28 3:57PM EST | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| ZS240216P00125000 | 2023-12-05 11:12AM EST | 125.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240216P00130000 | 2023-12-01 3:54PM EST | 130.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240216P00135000 | 2023-12-04 10:02AM EST | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ZS240216P00140000 | 2023-12-01 2:12PM EST | 140.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZS240216P00145000 | 2023-12-04 9:30AM EST | 145.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240216P00150000 | 2023-12-05 11:54AM EST | 150.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240216P00155000 | 2023-12-04 10:41AM EST | 155.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZS240216P00160000 | 2023-12-05 1:33PM EST | 160.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240216P00165000 | 2023-12-05 9:39AM EST | 165.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS240216P00170000 | 2023-12-05 1:33PM EST | 170.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS240216P00175000 | 2023-12-04 3:21PM EST | 175.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| ZS240216P00180000 | 2023-12-05 3:21PM EST | 180.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240216P00185000 | 2023-12-05 1:18PM EST | 185.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| ZS240216P00190000 | 2023-12-05 3:38PM EST | 190.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| ZS240216P00195000 | 2023-12-05 1:03PM EST | 195.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| ZS240216P00200000 | 2023-12-05 3:02PM EST | 200.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240216P00210000 | 2023-12-05 12:06PM EST | 210.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240216P00220000 | 2023-12-05 12:30PM EST | 220.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240216P00230000 | 2023-12-05 2:24PM EST | 230.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240216P00240000 | 2023-11-30 12:01PM EST | 240.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240216P00250000 | 2023-11-29 12:39PM EST | 250.00 | 47.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240216P00260000 | 2023-11-27 2:18PM EST | 260.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.