Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524C00110000 | 2024-04-16 10:33AM EDT | 110.00 | 65.28 | 61.30 | 64.25 | 0.00 | - | - | 5 | 96.39% |
| ZS240524C00140000 | 2024-04-26 12:07PM EDT | 140.00 | 39.57 | 32.85 | 35.55 | 0.00 | - | 20 | 20 | 72.24% |
| ZS240524C00145000 | 2024-04-26 12:07PM EDT | 145.00 | 34.78 | 27.70 | 30.85 | 0.00 | - | 20 | 20 | 64.11% |
| ZS240524C00150000 | 2024-04-22 3:17PM EDT | 150.00 | 24.41 | 23.50 | 25.70 | 0.00 | - | 14 | 16 | 58.29% |
| ZS240524C00155000 | 2024-04-23 3:59PM EDT | 155.00 | 24.87 | 19.55 | 21.50 | 0.00 | - | 5 | 6 | 56.57% |
| ZS240524C00160000 | 2024-04-30 1:26PM EDT | 160.00 | 16.50 | 15.80 | 17.60 | 0.00 | - | 1 | 39 | 54.63% |
| ZS240524C00165000 | 2024-04-29 12:00PM EDT | 165.00 | 18.02 | 12.35 | 13.50 | 0.00 | - | 13 | 43 | 50.99% |
| ZS240524C00170000 | 2024-05-01 3:34PM EDT | 170.00 | 11.66 | 8.60 | 10.30 | +1.46 | +14.31% | 3 | 18 | 52.00% |
| ZS240524C00175000 | 2024-05-01 10:57AM EDT | 175.00 | 7.80 | 7.00 | 7.70 | +0.05 | +0.65% | 1 | 28 | 50.59% |
| ZS240524C00180000 | 2024-04-30 2:46PM EDT | 180.00 | 5.25 | 4.65 | 5.55 | -0.45 | -7.89% | 2 | 46 | 49.26% |
| ZS240524C00185000 | 2024-04-30 2:39PM EDT | 185.00 | 4.21 | 3.55 | 4.00 | 0.00 | - | 8 | 55 | 49.02% |
| ZS240524C00190000 | 2024-05-01 3:48PM EDT | 190.00 | 2.90 | 2.42 | 2.93 | +0.08 | +2.84% | 26 | 966 | 49.67% |
| ZS240524C00195000 | 2024-04-30 12:32PM EDT | 195.00 | 2.15 | 1.64 | 2.18 | 0.00 | - | 2 | 43 | 50.76% |
| ZS240524C00200000 | 2024-05-01 10:05AM EDT | 200.00 | 0.94 | 1.05 | 2.25 | -0.48 | -33.80% | 2 | 179 | 52.12% |
| ZS240524C00205000 | 2024-04-30 11:02AM EDT | 205.00 | 1.11 | 0.65 | 1.60 | 0.00 | - | 1 | 40 | 51.90% |
| ZS240524C00210000 | 2024-04-29 11:59AM EDT | 210.00 | 1.15 | 0.40 | 1.51 | 0.00 | - | 3 | 45 | 54.71% |
| ZS240524C00215000 | 2024-05-01 12:53PM EDT | 215.00 | 0.69 | 0.16 | 1.64 | -0.09 | -11.54% | 2 | 2,145 | 58.59% |
| ZS240524C00220000 | 2024-04-30 2:00PM EDT | 220.00 | 0.40 | 0.08 | 1.64 | 0.00 | - | 1 | 25 | 62.45% |
| ZS240524C00225000 | 2024-04-24 1:09PM EDT | 225.00 | 0.51 | 0.03 | 1.53 | 0.00 | - | 2 | 1,126 | 65.38% |
| ZS240524C00230000 | 2024-04-22 12:25PM EDT | 230.00 | 0.21 | 0.00 | 1.47 | 0.00 | - | 1 | 6 | 68.60% |
| ZS240524C00235000 | 2024-04-15 2:10PM EDT | 235.00 | 0.43 | 0.00 | 1.43 | 0.00 | - | 3 | 8 | 72.12% |
| ZS240524C00240000 | 2024-04-24 2:18PM EDT | 240.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 2 | 11 | 75.54% |
| ZS240524C00245000 | 2024-04-24 3:35PM EDT | 245.00 | 0.18 | 0.00 | 1.37 | 0.00 | - | 2 | 4 | 78.86% |
| ZS240524C00255000 | 2024-04-04 9:30AM EDT | 255.00 | 0.82 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 93.51% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524P00105000 | 2024-04-22 11:47AM EDT | 105.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | - | 4 | 123.44% |
| ZS240524P00130000 | 2024-04-19 12:27PM EDT | 130.00 | 0.86 | 0.01 | 1.45 | 0.00 | - | 2 | 3 | 71.34% |
| ZS240524P00135000 | 2024-04-08 2:15PM EDT | 135.00 | 0.40 | 0.07 | 1.56 | 0.00 | - | 10 | 0 | 65.16% |
| ZS240524P00140000 | 2024-05-01 3:30PM EDT | 140.00 | 0.35 | 0.16 | 1.74 | -0.02 | -5.41% | 9 | 74 | 59.60% |
| ZS240524P00145000 | 2024-04-30 1:36PM EDT | 145.00 | 0.89 | 0.60 | 2.18 | 0.00 | - | 24 | 260 | 57.54% |
| ZS240524P00150000 | 2024-05-01 10:12AM EDT | 150.00 | 1.48 | 1.06 | 2.09 | +0.56 | +60.87% | 2 | 38 | 51.20% |
| ZS240524P00155000 | 2024-05-01 10:05AM EDT | 155.00 | 1.95 | 1.91 | 2.31 | -0.18 | -8.45% | 81 | 44 | 49.21% |
| ZS240524P00160000 | 2024-05-01 3:32PM EDT | 160.00 | 2.50 | 2.94 | 4.30 | -0.75 | -23.08% | 5 | 41 | 54.03% |
| ZS240524P00165000 | 2024-05-01 2:29PM EDT | 165.00 | 4.20 | 4.45 | 5.90 | +0.96 | +29.63% | 3 | 840 | 52.75% |
| ZS240524P00170000 | 2024-05-01 2:29PM EDT | 170.00 | 6.00 | 6.40 | 8.10 | -0.65 | -9.77% | 3 | 47 | 52.64% |
| ZS240524P00175000 | 2024-05-01 10:38AM EDT | 175.00 | 7.43 | 8.90 | 9.50 | -1.67 | -18.35% | 3 | 102 | 45.53% |
| ZS240524P00180000 | 2024-05-01 12:25PM EDT | 180.00 | 12.39 | 11.85 | 12.60 | +3.29 | +36.15% | 2 | 152 | 45.47% |
| ZS240524P00185000 | 2024-05-01 12:19PM EDT | 185.00 | 15.72 | 15.00 | 16.25 | +3.90 | +32.99% | 10 | 35 | 46.17% |
| ZS240524P00190000 | 2024-05-01 12:16PM EDT | 190.00 | 20.06 | 18.75 | 20.50 | +5.03 | +33.47% | 2 | 20 | 48.80% |
| ZS240524P00195000 | 2024-04-18 9:50AM EDT | 195.00 | 21.77 | 22.95 | 24.55 | 0.00 | - | 1 | 4 | 48.01% |
| ZS240524P00200000 | 2024-05-01 9:30AM EDT | 200.00 | 28.35 | 27.45 | 29.45 | +1.70 | +6.38% | 1 | 5 | 53.20% |
| ZS240524P00205000 | 2024-04-08 12:07PM EDT | 205.00 | 24.93 | 32.00 | 34.70 | 0.00 | - | 1 | 21 | 61.38% |
| ZS240524P00210000 | 2024-04-15 3:34PM EDT | 210.00 | 36.35 | 36.25 | 38.85 | 0.00 | - | 4 | 4 | 57.45% |
| ZS240524P00250000 | 2024-04-09 2:27PM EDT | 250.00 | 62.00 | 75.60 | 79.35 | 0.00 | - | - | 0 | 99.05% |
© 2024 Yahoo. All rights reserved.