Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00075000 | 2024-04-16 2:28PM EDT | 75.00 | 100.03 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| ZS240517C00080000 | 2023-11-07 10:34AM EDT | 80.00 | 89.85 | 121.70 | 123.45 | 0.00 | - | - | 1 | 695.12% |
| ZS240517C00085000 | 2023-09-28 1:21PM EDT | 85.00 | 72.00 | 73.55 | 74.25 | 0.00 | - | 6 | 6 | 0.00% |
| ZS240517C00090000 | 2024-02-29 1:18PM EDT | 90.00 | 151.47 | 101.35 | 105.05 | 0.00 | - | 1 | 2 | 492.68% |
| ZS240517C00100000 | 2024-03-22 10:15AM EDT | 100.00 | 95.69 | 67.05 | 71.45 | 0.00 | - | 2 | 15 | 0.00% |
| ZS240517C00105000 | 2024-01-03 3:04PM EDT | 105.00 | 106.55 | 139.25 | 142.65 | 0.00 | - | 1 | 1 | 1,087.70% |
| ZS240517C00110000 | 2023-11-17 12:05PM EDT | 110.00 | 83.08 | 113.25 | 115.45 | 0.00 | - | 1 | 2 | 727.00% |
| ZS240517C00115000 | 2024-03-06 11:44AM EDT | 115.00 | 88.50 | 67.40 | 70.80 | 0.00 | - | 2 | 14 | 266.70% |
| ZS240517C00120000 | 2024-02-21 1:55PM EDT | 120.00 | 95.73 | 74.25 | 78.05 | 0.00 | - | 18 | 14 | 368.60% |
| ZS240517C00125000 | 2023-10-17 11:15AM EDT | 125.00 | 60.45 | 68.25 | 68.95 | 0.00 | - | 2 | 7 | 322.24% |
| ZS240517C00130000 | 2024-04-29 10:35AM EDT | 130.00 | 50.27 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| ZS240517C00135000 | 2024-03-05 10:30AM EDT | 135.00 | 74.95 | 51.00 | 54.05 | 0.00 | - | 1 | 24 | 228.15% |
| ZS240517C00140000 | 2024-04-29 1:59PM EDT | 140.00 | 39.56 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 0.00% |
| ZS240517C00145000 | 2023-11-24 11:35AM EDT | 145.00 | 56.85 | 81.00 | 82.35 | 0.00 | - | 14 | 36 | 514.38% |
| ZS240517C00150000 | 2024-04-18 9:37AM EDT | 150.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| ZS240517C00152500 | 2024-04-25 11:21AM EDT | 152.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | - | 34 | 0.00% |
| ZS240517C00155000 | 2024-04-22 9:36AM EDT | 155.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ZS240517C00157500 | 2024-04-25 12:01PM EDT | 157.50 | 18.96 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ZS240517C00160000 | 2024-04-25 12:01PM EDT | 160.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| ZS240517C00162500 | 2024-04-24 3:03PM EDT | 162.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| ZS240517C00165000 | 2024-04-26 12:53PM EDT | 165.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| ZS240517C00167500 | 2024-04-29 2:34PM EDT | 167.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| ZS240517C00170000 | 2024-04-30 12:41PM EDT | 170.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 3 | 552 | 0.00% |
| ZS240517C00172500 | 2024-04-30 3:55PM EDT | 172.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 83 | 252 | 0.00% |
| ZS240517C00175000 | 2024-04-30 3:48PM EDT | 175.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 489 | 977 | 1.56% |
| ZS240517C00177500 | 2024-04-30 3:55PM EDT | 177.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 102 | 158 | 3.13% |
| ZS240517C00180000 | 2024-04-30 3:02PM EDT | 180.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 95 | 589 | 3.13% |
| ZS240517C00182500 | 2024-04-30 11:40AM EDT | 182.50 | 3.92 | 0.00 | 0.00 | 0.00 | - | 13 | 96 | 6.25% |
| ZS240517C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 48 | 626 | 6.25% |
| ZS240517C00187500 | 2024-04-30 3:20PM EDT | 187.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 31 | 121 | 6.25% |
| ZS240517C00190000 | 2024-04-30 3:33PM EDT | 190.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 21 | 705 | 12.50% |
| ZS240517C00192500 | 2024-04-30 12:32PM EDT | 192.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 12.50% |
| ZS240517C00195000 | 2024-04-30 3:02PM EDT | 195.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 24 | 580 | 12.50% |
| ZS240517C00200000 | 2024-04-30 3:57PM EDT | 200.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 141 | 1,589 | 12.50% |
| ZS240517C00205000 | 2024-04-30 3:55PM EDT | 205.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 14 | 61 | 12.50% |
| ZS240517C00210000 | 2024-04-30 3:48PM EDT | 210.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 48 | 1,057 | 25.00% |
| ZS240517C00215000 | 2024-04-25 10:38AM EDT | 215.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ZS240517C00220000 | 2024-04-30 3:33PM EDT | 220.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 104 | 2,760 | 25.00% |
| ZS240517C00225000 | 2024-04-29 11:11AM EDT | 225.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| ZS240517C00230000 | 2024-04-30 2:35PM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,794 | 25.00% |
| ZS240517C00235000 | 2024-04-24 11:09AM EDT | 235.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ZS240517C00240000 | 2024-04-22 11:15AM EDT | 240.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 25.00% |
| ZS240517C00250000 | 2024-04-30 3:11PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 1,478 | 25.00% |
| ZS240517C00260000 | 2024-04-29 2:49PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 539 | 50.00% |
| ZS240517C00270000 | 2024-04-29 9:31AM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 312 | 50.00% |
| ZS240517C00280000 | 2024-04-23 10:22AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 50.00% |
| ZS240517C00290000 | 2024-04-15 10:20AM EDT | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 50.00% |
| ZS240517C00300000 | 2024-04-30 11:30AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 560 | 50.00% |
| ZS240517C00310000 | 2024-03-20 11:46AM EDT | 310.00 | 0.11 | 0.00 | 0.38 | 0.00 | - | 1 | 44 | 115.82% |
| ZS240517C00320000 | 2024-03-28 1:16PM EDT | 320.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 5 | 112 | 119.92% |
| ZS240517C00330000 | 2024-04-02 2:19PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 50.00% |
| ZS240517C00340000 | 2024-03-22 3:11PM EDT | 340.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 2 | 97 | 130.57% |
| ZS240517C00350000 | 2024-04-25 3:38PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| ZS240517C00360000 | 2024-03-28 9:57AM EDT | 360.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 866 | 114.06% |
| ZS240517C00370000 | 2024-03-15 9:30AM EDT | 370.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 87 | 133.79% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00075000 | 2024-04-22 9:52AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 50.00% |
| ZS240517P00080000 | 2024-04-16 3:15PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| ZS240517P00085000 | 2024-04-16 3:15PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| ZS240517P00090000 | 2024-02-22 11:19AM EDT | 90.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 52 | 28 | 113.28% |
| ZS240517P00095000 | 2024-02-06 11:11AM EDT | 95.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 10 | 16 | 110.94% |
| ZS240517P00100000 | 2024-04-23 3:11PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| ZS240517P00105000 | 2023-11-29 3:01PM EDT | 105.00 | 0.60 | 0.20 | 0.33 | 0.00 | - | 1 | 69 | 114.36% |
| ZS240517P00110000 | 2024-04-15 10:20AM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ZS240517P00115000 | 2024-04-12 2:11PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| ZS240517P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 25.00% |
| ZS240517P00125000 | 2024-04-29 2:18PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| ZS240517P00130000 | 2024-04-29 2:30PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 851 | 25.00% |
| ZS240517P00135000 | 2024-04-19 12:11PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1,008 | 25.00% |
| ZS240517P00140000 | 2024-04-30 3:55PM EDT | 140.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 183 | 25.00% |
| ZS240517P00145000 | 2024-04-30 2:32PM EDT | 145.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 803 | 12.50% |
| ZS240517P00150000 | 2024-04-30 3:05PM EDT | 150.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 48 | 1,122 | 12.50% |
| ZS240517P00152500 | 2024-04-30 2:50PM EDT | 152.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| ZS240517P00155000 | 2024-04-30 12:39PM EDT | 155.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 544 | 12.50% |
| ZS240517P00157500 | 2024-04-30 3:28PM EDT | 157.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 12.50% |
| ZS240517P00160000 | 2024-04-30 3:36PM EDT | 160.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 46 | 1,196 | 6.25% |
| ZS240517P00162500 | 2024-04-30 3:54PM EDT | 162.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 14 | 43 | 6.25% |
| ZS240517P00165000 | 2024-04-30 2:22PM EDT | 165.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 580 | 6.25% |
| ZS240517P00167500 | 2024-04-30 11:55AM EDT | 167.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 3.13% |
| ZS240517P00170000 | 2024-04-30 3:33PM EDT | 170.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 85 | 1,575 | 1.56% |
| ZS240517P00172500 | 2024-04-30 12:32PM EDT | 172.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 38 | 47 | 0.39% |
| ZS240517P00175000 | 2024-04-30 3:33PM EDT | 175.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 121 | 1,175 | 0.00% |
| ZS240517P00177500 | 2024-04-30 3:54PM EDT | 177.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 60 | 68 | 0.00% |
| ZS240517P00180000 | 2024-04-30 3:54PM EDT | 180.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 58 | 1,234 | 0.00% |
| ZS240517P00182500 | 2024-04-29 1:41PM EDT | 182.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 73 | 77 | 0.00% |
| ZS240517P00185000 | 2024-04-30 2:59PM EDT | 185.00 | 14.54 | 0.00 | 0.00 | 0.00 | - | 14 | 1,269 | 0.00% |
| ZS240517P00187500 | 2024-04-29 2:07PM EDT | 187.50 | 12.18 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ZS240517P00190000 | 2024-04-29 2:34PM EDT | 190.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 27 | 1,092 | 0.00% |
| ZS240517P00192500 | 2024-04-29 2:07PM EDT | 192.50 | 15.92 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| ZS240517P00195000 | 2024-04-30 10:34AM EDT | 195.00 | 20.59 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 0.00% |
| ZS240517P00200000 | 2024-04-29 1:23PM EDT | 200.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 16 | 864 | 0.00% |
| ZS240517P00210000 | 2024-04-30 11:24AM EDT | 210.00 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 0.00% |
| ZS240517P00220000 | 2024-04-25 9:37AM EDT | 220.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| ZS240517P00230000 | 2024-04-29 2:46PM EDT | 230.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 120 | 58 | 0.00% |
| ZS240517P00240000 | 2024-04-29 2:46PM EDT | 240.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 120 | 248 | 0.00% |
| ZS240517P00250000 | 2024-04-09 2:37PM EDT | 250.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240517P00260000 | 2024-04-04 3:32PM EDT | 260.00 | 79.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZS240517P00270000 | 2024-04-03 3:55PM EDT | 270.00 | 83.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240517P00280000 | 2024-04-03 3:55PM EDT | 280.00 | 93.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240517P00290000 | 2024-02-26 2:34PM EDT | 290.00 | 55.00 | 94.35 | 98.15 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240517P00310000 | 2024-03-05 10:30AM EDT | 310.00 | 101.25 | 122.40 | 124.90 | 0.00 | - | - | 0 | 0.00% |
| ZS240517P00320000 | 2024-02-08 12:03PM EDT | 320.00 | 73.45 | 119.40 | 122.50 | 0.00 | - | - | 0 | 0.00% |
| ZS240517P00330000 | 2024-02-08 12:31PM EDT | 330.00 | 83.00 | 129.50 | 133.20 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240517P00370000 | 2024-02-22 10:30AM EDT | 370.00 | 147.85 | 173.05 | 176.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.