Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00150000 | 2024-05-01 12:18PM EDT | 150.00 | 22.75 | 22.30 | 23.10 | +0.59 | +2.66% | 6 | 14 | 0.00% |
| ZS240503C00160000 | 2024-04-26 3:39PM EDT | 160.00 | 17.60 | 12.55 | 13.45 | 0.00 | - | 35 | 55 | 48.24% |
| ZS240503C00162500 | 2024-04-22 11:25AM EDT | 162.50 | 8.20 | 10.45 | 11.25 | 0.00 | - | 1 | 3 | 55.42% |
| ZS240503C00165000 | 2024-04-29 10:15AM EDT | 165.00 | 15.00 | 8.50 | 8.80 | 0.00 | - | 1 | 25 | 47.17% |
| ZS240503C00167500 | 2024-04-26 12:53PM EDT | 167.50 | 11.26 | 6.55 | 6.70 | 0.00 | - | 1 | 34 | 46.58% |
| ZS240503C00170000 | 2024-05-01 10:46AM EDT | 170.00 | 5.00 | 4.75 | 4.95 | -0.75 | -13.04% | 1 | 127 | 47.95% |
| ZS240503C00172500 | 2024-05-01 12:47PM EDT | 172.50 | 3.30 | 3.40 | 3.60 | -0.70 | -17.50% | 29 | 82 | 50.44% |
| ZS240503C00175000 | 2024-05-01 1:06PM EDT | 175.00 | 2.24 | 2.29 | 2.40 | -0.81 | -26.56% | 135 | 324 | 50.07% |
| ZS240503C00177500 | 2024-05-01 11:54AM EDT | 177.50 | 1.58 | 1.48 | 1.58 | -0.51 | -24.40% | 35 | 391 | 50.15% |
| ZS240503C00180000 | 2024-05-01 1:37PM EDT | 180.00 | 0.98 | 0.92 | 1.00 | -0.26 | -20.97% | 76 | 525 | 51.03% |
| ZS240503C00182500 | 2024-05-01 1:25PM EDT | 182.50 | 0.54 | 0.55 | 0.62 | -0.27 | -33.33% | 72 | 1,039 | 51.95% |
| ZS240503C00185000 | 2024-05-01 12:15PM EDT | 185.00 | 0.37 | 0.33 | 0.37 | -0.12 | -24.49% | 22 | 920 | 53.03% |
| ZS240503C00187500 | 2024-05-01 1:12PM EDT | 187.50 | 0.20 | 0.19 | 0.22 | -0.17 | -45.95% | 21 | 189 | 54.10% |
| ZS240503C00190000 | 2024-05-01 11:51AM EDT | 190.00 | 0.15 | 0.08 | 0.16 | -0.10 | -40.00% | 21 | 598 | 55.27% |
| ZS240503C00192500 | 2024-05-01 12:08PM EDT | 192.50 | 0.12 | 0.04 | 0.12 | -0.01 | -7.69% | 30 | 294 | 57.62% |
| ZS240503C00195000 | 2024-05-01 11:22AM EDT | 195.00 | 0.07 | 0.00 | 0.08 | -0.02 | -22.22% | 116 | 255 | 57.42% |
| ZS240503C00197500 | 2024-05-01 10:03AM EDT | 197.50 | 0.05 | 0.01 | 0.09 | -0.01 | -16.67% | 1 | 53 | 64.84% |
| ZS240503C00200000 | 2024-04-30 1:11PM EDT | 200.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 55 | 191 | 72.66% |
| ZS240503C00202500 | 2024-05-01 12:09PM EDT | 202.50 | 0.02 | 0.00 | 0.41 | -0.04 | -66.67% | 21 | 44 | 93.16% |
| ZS240503C00205000 | 2024-04-29 2:54PM EDT | 205.00 | 0.08 | 0.00 | 0.58 | 0.00 | - | 17 | 921 | 105.57% |
| ZS240503C00207500 | 2024-04-29 2:27PM EDT | 207.50 | 0.06 | 0.00 | 0.57 | 0.00 | - | 25 | 45 | 111.23% |
| ZS240503C00210000 | 2024-04-30 10:59AM EDT | 210.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 111 | 102.34% |
| ZS240503C00215000 | 2024-04-30 3:11PM EDT | 215.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 1 | 61 | 112.11% |
| ZS240503C00220000 | 2024-04-30 1:08PM EDT | 220.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 52 | 199 | 98.44% |
| ZS240503C00225000 | 2024-04-19 9:49AM EDT | 225.00 | 0.18 | 0.00 | 0.56 | 0.00 | - | 2 | 15 | 149.80% |
| ZS240503C00230000 | 2024-04-16 3:40PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 14 | 137.50% |
| ZS240503C00235000 | 2024-04-22 9:43AM EDT | 235.00 | 0.25 | 0.00 | 0.56 | 0.00 | - | 2 | 10 | 169.73% |
| ZS240503C00240000 | 2024-04-09 9:36AM EDT | 240.00 | 0.18 | 0.00 | 0.56 | 0.00 | - | 3 | 5 | 179.30% |
| ZS240503C00245000 | 2024-03-27 2:35PM EDT | 245.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 185.35% |
| ZS240503C00255000 | 2024-03-26 3:16PM EDT | 255.00 | 0.36 | 0.00 | 0.63 | 0.00 | - | 7 | 7 | 209.96% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00130000 | 2024-04-26 12:33PM EDT | 130.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 2 | 3 | 170.31% |
| ZS240503P00135000 | 2024-04-19 1:54PM EDT | 135.00 | 0.19 | 0.00 | 0.56 | 0.00 | - | 150 | 150 | 151.17% |
| ZS240503P00138000 | 2024-04-25 1:10PM EDT | 138.00 | 0.04 | 0.00 | 0.57 | 0.00 | - | - | 1 | 140.23% |
| ZS240503P00140000 | 2024-05-01 12:37PM EDT | 140.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 20 | 54 | 99.22% |
| ZS240503P00145000 | 2024-04-25 11:32AM EDT | 145.00 | 0.11 | 0.00 | 0.58 | 0.00 | - | 55 | 94 | 114.84% |
| ZS240503P00148000 | 2024-04-23 11:44AM EDT | 148.00 | 0.54 | 0.00 | 0.20 | 0.00 | - | - | 1 | 86.33% |
| ZS240503P00150000 | 2024-05-01 9:30AM EDT | 150.00 | 0.30 | 0.01 | 0.20 | +0.21 | +233.33% | 4 | 107 | 80.47% |
| ZS240503P00152500 | 2024-04-25 12:02PM EDT | 152.50 | 0.11 | 0.02 | 0.16 | 0.00 | - | - | 79 | 70.90% |
| ZS240503P00155000 | 2024-04-30 3:45PM EDT | 155.00 | 0.12 | 0.05 | 0.27 | -0.06 | -33.33% | 1 | 378 | 69.73% |
| ZS240503P00157500 | 2024-05-01 1:40PM EDT | 157.50 | 0.19 | 0.16 | 0.20 | -0.08 | -29.63% | 11 | 246 | 62.89% |
| ZS240503P00160000 | 2024-05-01 10:49AM EDT | 160.00 | 0.35 | 0.27 | 0.32 | -0.05 | -12.50% | 12 | 531 | 60.64% |
| ZS240503P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 0.64 | 0.47 | 0.52 | -0.06 | -8.57% | 1 | 174 | 59.03% |
| ZS240503P00165000 | 2024-05-01 12:20PM EDT | 165.00 | 0.90 | 0.79 | 0.86 | -0.22 | -19.64% | 10 | 272 | 57.86% |
| ZS240503P00167500 | 2024-05-01 12:31PM EDT | 167.50 | 1.46 | 1.33 | 1.41 | -0.16 | -9.88% | 66 | 176 | 57.72% |
| ZS240503P00170000 | 2024-05-01 1:19PM EDT | 170.00 | 2.45 | 2.09 | 2.20 | -0.10 | -3.92% | 91 | 739 | 57.57% |
| ZS240503P00172500 | 2024-05-01 1:17PM EDT | 172.50 | 3.70 | 3.20 | 3.30 | +0.20 | +5.71% | 16 | 316 | 58.55% |
| ZS240503P00175000 | 2024-05-01 1:22PM EDT | 175.00 | 4.90 | 4.55 | 4.75 | +0.20 | +4.26% | 58 | 555 | 59.86% |
| ZS240503P00177500 | 2024-05-01 11:54AM EDT | 177.50 | 6.43 | 6.25 | 6.45 | -0.07 | -1.08% | 12 | 339 | 62.04% |
| ZS240503P00180000 | 2024-05-01 12:50PM EDT | 180.00 | 8.65 | 8.10 | 8.45 | +0.45 | +5.49% | 16 | 261 | 64.65% |
| ZS240503P00182500 | 2024-04-30 3:54PM EDT | 182.50 | 10.25 | 10.00 | 10.55 | 0.00 | - | 18 | 76 | 65.53% |
| ZS240503P00185000 | 2024-04-30 2:59PM EDT | 185.00 | 12.75 | 12.40 | 12.95 | 0.00 | - | 29 | 183 | 73.24% |
| ZS240503P00187500 | 2024-04-30 10:51AM EDT | 187.50 | 12.89 | 14.75 | 15.45 | 0.00 | - | 15 | 13 | 80.66% |
| ZS240503P00190000 | 2024-05-01 10:42AM EDT | 190.00 | 17.86 | 17.10 | 18.00 | +3.66 | +25.77% | 1 | 40 | 88.13% |
| ZS240503P00195000 | 2024-04-26 9:44AM EDT | 195.00 | 18.50 | 21.95 | 22.85 | 0.00 | - | 24 | 44 | 99.76% |
| ZS240503P00200000 | 2024-04-30 11:29AM EDT | 200.00 | 25.55 | 26.95 | 28.55 | 0.00 | - | 1 | 3 | 127.10% |
| ZS240503P00202500 | 2024-04-22 1:40PM EDT | 202.50 | 32.50 | 28.55 | 31.40 | 0.00 | - | 1 | 0 | 125.10% |
| ZS240503P00205000 | 2024-04-26 11:46AM EDT | 205.00 | 27.52 | 31.45 | 33.75 | 0.00 | - | 1 | 1 | 136.96% |
| ZS240503P00220000 | 2024-04-04 9:34AM EDT | 220.00 | 32.33 | 46.00 | 48.70 | 0.00 | - | 4 | 0 | 165.82% |
| ZS240503P00230000 | 2024-04-02 2:57PM EDT | 230.00 | 41.38 | 56.30 | 58.85 | 0.00 | - | - | 0 | 200.39% |
© 2024 Yahoo. All rights reserved.