Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00150000 | 2024-04-19 11:19AM EDT | 150.00 | 21.45 | 24.35 | 26.95 | 0.00 | - | 2 | 11 | 81.49% |
| ZS240510C00155000 | 2024-04-19 11:32AM EDT | 155.00 | 16.85 | 19.70 | 21.10 | 0.00 | - | 2 | 2 | 63.72% |
| ZS240510C00160000 | 2024-04-19 2:40PM EDT | 160.00 | 11.99 | 15.05 | 16.20 | 0.00 | - | 2 | 3 | 54.76% |
| ZS240510C00165000 | 2024-04-23 1:22PM EDT | 165.00 | 14.70 | 10.75 | 11.90 | 0.00 | - | 2 | 3 | 50.12% |
| ZS240510C00167500 | 2024-05-01 2:15PM EDT | 167.50 | 8.90 | 9.60 | 10.00 | 0.00 | - | 1 | 4 | 52.93% |
| ZS240510C00170000 | 2024-05-02 10:43AM EDT | 170.00 | 7.90 | 7.85 | 8.20 | +1.45 | +22.48% | 27 | 53 | 51.21% |
| ZS240510C00172500 | 2024-05-02 10:32AM EDT | 172.50 | 6.05 | 6.10 | 6.40 | -0.73 | -10.77% | 18 | 145 | 49.46% |
| ZS240510C00175000 | 2024-05-02 11:04AM EDT | 175.00 | 5.27 | 4.90 | 5.15 | -0.62 | -10.53% | 32 | 90 | 49.59% |
| ZS240510C00177500 | 2024-05-02 10:40AM EDT | 177.50 | 3.80 | 3.65 | 3.90 | +0.30 | +8.57% | 16 | 150 | 48.00% |
| ZS240510C00180000 | 2024-05-02 11:05AM EDT | 180.00 | 3.07 | 2.83 | 2.97 | +0.46 | +17.62% | 38 | 115 | 47.68% |
| ZS240510C00182500 | 2024-05-02 11:18AM EDT | 182.50 | 2.15 | 2.08 | 2.20 | +0.14 | +6.97% | 17 | 55 | 47.24% |
| ZS240510C00185000 | 2024-05-02 11:22AM EDT | 185.00 | 1.59 | 1.54 | 1.62 | 0.00 | - | 469 | 115 | 47.19% |
| ZS240510C00187500 | 2024-05-02 11:09AM EDT | 187.50 | 1.21 | 1.08 | 1.17 | +0.18 | +17.48% | 43 | 77 | 47.17% |
| ZS240510C00190000 | 2024-05-02 11:10AM EDT | 190.00 | 0.85 | 0.77 | 0.84 | +0.01 | +1.19% | 29 | 195 | 47.31% |
| ZS240510C00192500 | 2024-05-01 3:04PM EDT | 192.50 | 0.74 | 0.53 | 0.63 | 0.00 | - | 23 | 23 | 48.22% |
| ZS240510C00195000 | 2024-05-02 9:35AM EDT | 195.00 | 0.25 | 0.36 | 0.46 | -0.27 | -51.92% | 23 | 145 | 48.83% |
| ZS240510C00197500 | 2024-05-01 3:11PM EDT | 197.50 | 0.39 | 0.26 | 0.34 | 0.00 | - | 10 | 11 | 49.61% |
| ZS240510C00200000 | 2024-05-02 9:52AM EDT | 200.00 | 0.15 | 0.17 | 0.40 | -0.07 | -31.82% | 3 | 453 | 51.56% |
| ZS240510C00202500 | 2024-05-02 10:37AM EDT | 202.50 | 0.12 | 0.07 | 0.29 | -0.12 | -50.00% | 3 | 10 | 50.88% |
| ZS240510C00205000 | 2024-04-29 3:57PM EDT | 205.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 168 | 55.18% |
| ZS240510C00210000 | 2024-04-29 9:32AM EDT | 210.00 | 0.22 | 0.00 | 0.62 | 0.00 | - | 1 | 27 | 66.80% |
| ZS240510C00215000 | 2024-04-25 10:38AM EDT | 215.00 | 0.21 | 0.00 | 0.26 | 0.00 | - | 2 | 42 | 63.87% |
| ZS240510C00220000 | 2024-04-30 1:15PM EDT | 220.00 | 0.10 | 0.00 | 0.58 | 0.00 | - | 20 | 122 | 79.00% |
| ZS240510C00225000 | 2024-04-12 3:27PM EDT | 225.00 | 0.40 | 0.00 | 0.57 | 0.00 | - | 8 | 9 | 84.96% |
| ZS240510C00230000 | 2024-04-05 3:47PM EDT | 230.00 | 0.44 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 90.82% |
| ZS240510C00235000 | 2024-04-18 11:39AM EDT | 235.00 | 0.11 | 0.00 | 0.57 | 0.00 | - | 1 | 5 | 96.58% |
| ZS240510C00240000 | 2024-04-01 9:30AM EDT | 240.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ZS240510C00245000 | 2024-03-28 11:39AM EDT | 245.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 105.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00120000 | 2024-04-18 3:02PM EDT | 120.00 | 0.30 | 0.00 | 0.56 | 0.00 | - | - | 1 | 123.05% |
| ZS240510P00125000 | 2024-04-01 1:11PM EDT | 125.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | - | 1 | 142.92% |
| ZS240510P00140000 | 2024-04-19 11:00AM EDT | 140.00 | 0.41 | 0.00 | 0.62 | 0.00 | - | 2 | 2 | 79.69% |
| ZS240510P00145000 | 2024-04-30 3:22PM EDT | 145.00 | 0.12 | 0.00 | 0.40 | -0.06 | -33.33% | 20 | 36 | 63.67% |
| ZS240510P00150000 | 2024-05-01 3:52PM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 25.00% |
| ZS240510P00152500 | 2024-05-01 1:39PM EDT | 152.50 | 0.38 | 0.05 | 0.35 | 0.00 | - | 10 | 11 | 54.59% |
| ZS240510P00155000 | 2024-05-01 2:57PM EDT | 155.00 | 0.32 | 0.26 | 0.33 | 0.00 | - | 6 | 54 | 48.63% |
| ZS240510P00157500 | 2024-05-02 11:12AM EDT | 157.50 | 0.43 | 0.41 | 0.49 | -0.43 | -50.00% | 4 | 18 | 47.66% |
| ZS240510P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 1.00 | 0.60 | 0.66 | 0.00 | - | 22 | 87 | 45.56% |
| ZS240510P00162500 | 2024-05-02 11:05AM EDT | 162.50 | 0.87 | 0.88 | 0.95 | -0.65 | -42.76% | 61 | 30 | 44.46% |
| ZS240510P00165000 | 2024-05-02 10:32AM EDT | 165.00 | 1.41 | 1.27 | 1.37 | -0.53 | -27.32% | 26 | 73 | 43.68% |
| ZS240510P00167500 | 2024-05-01 3:25PM EDT | 167.50 | 1.61 | 1.78 | 1.89 | 0.00 | - | 39 | 64 | 42.41% |
| ZS240510P00170000 | 2024-05-01 3:26PM EDT | 170.00 | 3.40 | 2.48 | 2.64 | +1.17 | +52.47% | 1 | 112 | 41.87% |
| ZS240510P00172500 | 2024-05-02 10:58AM EDT | 172.50 | 3.30 | 3.35 | 3.55 | -0.21 | -5.98% | 8 | 54 | 40.99% |
| ZS240510P00175000 | 2024-05-02 10:13AM EDT | 175.00 | 4.91 | 4.45 | 4.70 | -1.47 | -23.04% | 3 | 159 | 40.33% |
| ZS240510P00177500 | 2024-05-02 10:47AM EDT | 177.50 | 6.15 | 5.80 | 6.05 | -1.70 | -21.66% | 16 | 113 | 39.48% |
| ZS240510P00180000 | 2024-05-01 3:56PM EDT | 180.00 | 9.72 | 7.30 | 7.60 | 0.00 | - | 9 | 76 | 38.33% |
| ZS240510P00182500 | 2024-05-01 3:38PM EDT | 182.50 | 9.62 | 9.05 | 9.35 | 0.00 | - | 3 | 15 | 36.94% |
| ZS240510P00185000 | 2024-05-02 10:57AM EDT | 185.00 | 11.09 | 11.10 | 11.55 | +0.01 | +0.09% | 3 | 137 | 39.01% |
| ZS240510P00190000 | 2024-05-01 2:00PM EDT | 190.00 | 17.78 | 14.65 | 15.75 | 0.00 | - | 1 | 60 | 32.81% |
| ZS240510P00195000 | 2024-04-26 3:24PM EDT | 195.00 | 18.01 | 19.55 | 20.50 | 0.00 | - | 4 | 27 | 0.00% |
| ZS240510P00200000 | 2024-05-01 11:05AM EDT | 200.00 | 27.83 | 24.45 | 25.45 | 0.00 | - | 1 | 1 | 0.00% |
| ZS240510P00205000 | 2024-04-05 10:17AM EDT | 205.00 | 23.33 | 28.40 | 31.15 | 0.00 | - | 2 | 0 | 68.41% |
| ZS240510P00210000 | 2024-04-15 3:45PM EDT | 210.00 | 35.50 | 33.00 | 36.15 | 0.00 | - | 3 | 1 | 76.03% |
© 2024 Yahoo. All rights reserved.