Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 100.03 | 0.00 | - | 5 | 15 | 75.00 | 0.02 | 0.00 | - | 1 | 301 |
| 89.85 | 0.00 | - | - | 1 | 80.00 | 0.01 | 0.00 | - | 1 | 18 |
| 72.00 | 0.00 | - | 6 | 6 | 85.00 | 0.01 | 0.00 | - | 2 | 27 |
| 151.47 | 0.00 | - | 1 | 2 | 90.00 | 0.06 | 0.00 | - | 52 | 28 |
| - | - | - | - | - | 95.00 | 0.07 | 0.00 | - | 10 | 16 |
| 95.69 | 0.00 | - | 2 | 15 | 100.00 | 0.10 | 0.00 | - | 1 | 112 |
| 106.55 | 0.00 | - | 1 | 1 | 105.00 | 0.60 | 0.00 | - | 1 | 69 |
| 83.08 | 0.00 | - | 1 | 2 | 110.00 | 0.07 | 0.00 | - | 1 | 4 |
| 88.50 | 0.00 | - | 2 | 14 | 115.00 | 0.16 | 0.00 | - | 1 | 33 |
| 95.73 | 0.00 | - | 18 | 14 | 120.00 | 0.08 | 0.00 | - | 10 | 68 |
| 60.45 | 0.00 | - | 2 | 7 | 125.00 | 0.12 | 0.00 | - | 7 | 22 |
| 93.20 | 0.00 | - | 4 | 22 | 130.00 | 0.19 | 0.00 | - | 5 | 850 |
| 74.95 | 0.00 | - | 1 | 24 | 135.00 | 0.40 | 0.00 | - | 6 | 1,008 |
| 27.95 | 0.00 | - | 2 | 59 | 140.00 | 0.15 | -0.06 | -28.57% | 1 | 173 |
| 56.85 | 0.00 | - | 14 | 36 | 145.00 | 0.29 | -0.22 | -43.14% | 3 | 803 |
| 27.00 | 0.00 | - | 1 | 52 | 150.00 | 0.50 | -0.21 | -29.58% | 16 | 1,094 |
| 17.10 | 0.00 | - | 1 | 12 | 155.00 | 0.89 | -0.26 | -22.61% | 8 | 544 |
| 16.90 | 0.00 | - | 4 | 68 | 160.00 | 1.46 | -0.45 | -23.56% | 38 | 1,217 |
| 15.60 | +2.01 | +14.79% | 3 | 74 | 165.00 | 2.45 | -0.67 | -21.47% | 34 | 530 |
| 12.33 | +2.58 | +26.46% | 7 | 545 | 170.00 | 3.87 | -0.93 | -19.38% | 31 | 1,525 |
| 8.10 | 0.00 | - | 102 | 519 | 175.00 | 5.80 | -1.25 | -17.73% | 123 | 1,132 |
| 6.15 | +0.73 | +13.47% | 87 | 494 | 180.00 | 8.30 | -1.47 | -15.05% | 65 | 1,150 |
| 4.05 | +0.50 | +14.08% | 64 | 599 | 185.00 | 11.25 | +0.40 | +3.69% | 19 | 1,267 |
| 2.92 | +0.51 | +21.16% | 41 | 700 | 190.00 | 14.84 | -2.92 | -16.44% | 16 | 1,107 |
| 1.86 | +0.22 | +13.41% | 43 | 586 | 195.00 | 17.25 | -4.94 | -22.26% | 4 | 464 |
| 1.17 | +0.21 | +21.87% | 128 | 1,301 | 200.00 | 23.20 | +0.83 | +3.71% | 18 | 876 |
| 0.51 | +0.11 | +27.50% | 7 | 1,062 | 210.00 | 31.03 | -5.42 | -14.87% | 1 | 342 |
| 0.23 | +0.01 | +4.55% | 4 | 2,672 | 220.00 | 46.30 | 0.00 | - | 1 | 94 |
| 0.14 | 0.00 | - | 1 | 1,794 | 230.00 | 51.25 | -2.55 | -4.74% | 330 | 58 |
| 0.17 | 0.00 | - | 1 | 741 | 240.00 | 61.25 | -2.55 | -4.00% | 330 | 248 |
| 0.05 | 0.00 | - | 17 | 1,042 | 250.00 | 62.25 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 2 | 539 | 260.00 | 79.35 | 0.00 | - | 13 | 0 |
| 0.04 | 0.00 | - | 10 | 312 | 270.00 | 83.67 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 2 | 228 | 280.00 | 93.69 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 1 | 291 | 290.00 | 55.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 550 | 300.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 44 | 310.00 | 101.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 112 | 320.00 | 73.45 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 73 | 330.00 | 83.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 97 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 33 | 350.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 866 | 360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 87 | 370.00 | 147.85 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.