Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531C00130000 | 2024-04-26 1:05PM EDT | 130.00 | 50.45 | 43.90 | 47.50 | 0.00 | - | 1 | 1 | 76.27% |
| ZS240531C00145000 | 2024-04-15 3:07PM EDT | 145.00 | 32.57 | 31.00 | 32.70 | 0.00 | - | - | 1 | 65.34% |
| ZS240531C00160000 | 2024-05-02 10:13AM EDT | 160.00 | 19.05 | 18.75 | 20.95 | 0.00 | - | 1 | 18 | 59.58% |
| ZS240531C00165000 | 2024-05-03 10:28AM EDT | 165.00 | 15.56 | 15.55 | 17.10 | -4.02 | -20.53% | 10 | 23 | 57.56% |
| ZS240531C00170000 | 2024-05-03 9:30AM EDT | 170.00 | 15.25 | 12.50 | 14.05 | -0.60 | -3.79% | 3 | 9 | 56.43% |
| ZS240531C00175000 | 2024-05-03 11:46AM EDT | 175.00 | 11.50 | 11.05 | 11.60 | -0.77 | -6.28% | 12 | 29 | 59.14% |
| ZS240531C00180000 | 2024-05-03 11:20AM EDT | 180.00 | 8.33 | 8.50 | 9.25 | -1.97 | -19.13% | 13 | 119 | 57.50% |
| ZS240531C00185000 | 2024-05-03 10:13AM EDT | 185.00 | 7.10 | 5.85 | 7.40 | -0.86 | -10.80% | 9 | 111 | 55.09% |
| ZS240531C00190000 | 2024-05-03 11:45AM EDT | 190.00 | 5.70 | 5.25 | 5.90 | -0.65 | -10.24% | 9 | 122 | 57.47% |
| ZS240531C00195000 | 2024-05-03 11:42AM EDT | 195.00 | 4.45 | 3.70 | 4.55 | -0.38 | -7.87% | 5 | 66 | 56.10% |
| ZS240531C00200000 | 2024-05-03 11:57AM EDT | 200.00 | 3.33 | 3.15 | 3.55 | -0.52 | -13.51% | 69 | 190 | 57.45% |
| ZS240531C00205000 | 2024-05-03 11:16AM EDT | 205.00 | 2.20 | 2.01 | 2.99 | -0.80 | -26.67% | 4 | 44 | 56.98% |
| ZS240531C00210000 | 2024-05-03 10:38AM EDT | 210.00 | 1.74 | 1.36 | 2.19 | -0.46 | -20.91% | 13 | 32 | 55.98% |
| ZS240531C00215000 | 2024-05-02 2:43PM EDT | 215.00 | 1.50 | 1.10 | 1.66 | -0.05 | -3.23% | 4 | 78 | 56.69% |
| ZS240531C00220000 | 2024-05-02 10:44AM EDT | 220.00 | 1.33 | 0.94 | 1.31 | 0.00 | - | 1 | 48 | 58.03% |
| ZS240531C00225000 | 2024-05-03 11:31AM EDT | 225.00 | 1.00 | 0.75 | 1.04 | -0.35 | -25.93% | 3 | 4 | 58.96% |
| ZS240531C00230000 | 2024-05-03 10:42AM EDT | 230.00 | 0.55 | 0.50 | 0.81 | -0.26 | -32.10% | 6 | 33 | 58.84% |
| ZS240531C00235000 | 2024-04-18 2:40PM EDT | 235.00 | 0.87 | 0.00 | 2.47 | 0.00 | - | - | 9 | 71.29% |
| ZS240531C00240000 | 2024-05-02 3:30PM EDT | 240.00 | 0.45 | 0.00 | 1.83 | 0.00 | - | 1 | 31 | 70.29% |
| ZS240531C00250000 | 2024-04-15 3:04PM EDT | 250.00 | 0.50 | 0.00 | 1.68 | 0.00 | - | 2 | 0 | 75.73% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531P00105000 | 2024-04-24 11:42AM EDT | 105.00 | 0.25 | 0.00 | 1.41 | 0.00 | - | 1 | 3 | 105.13% |
| ZS240531P00125000 | 2024-04-29 2:32PM EDT | 125.00 | 0.34 | 0.00 | 1.39 | 0.00 | - | 1 | 3 | 73.54% |
| ZS240531P00130000 | 2024-04-22 11:34AM EDT | 130.00 | 1.02 | 0.21 | 1.53 | 0.00 | - | - | 10 | 69.68% |
| ZS240531P00135000 | 2024-05-03 11:46AM EDT | 135.00 | 0.85 | 0.56 | 0.93 | +0.16 | +23.19% | 7 | 15 | 60.23% |
| ZS240531P00140000 | 2024-05-03 11:16AM EDT | 140.00 | 1.36 | 1.01 | 1.30 | +0.21 | +18.26% | 2 | 7 | 59.40% |
| ZS240531P00145000 | 2024-05-03 11:18AM EDT | 145.00 | 1.99 | 1.61 | 1.85 | -0.30 | -13.10% | 103 | 76 | 58.57% |
| ZS240531P00150000 | 2024-05-03 11:18AM EDT | 150.00 | 2.82 | 2.38 | 2.71 | +0.23 | +8.88% | 3 | 73 | 58.03% |
| ZS240531P00155000 | 2024-05-03 11:57AM EDT | 155.00 | 3.44 | 3.05 | 3.80 | -0.30 | -8.02% | 1 | 18 | 56.12% |
| ZS240531P00160000 | 2024-05-03 10:35AM EDT | 160.00 | 5.30 | 4.75 | 5.35 | +0.21 | +4.13% | 7 | 44 | 57.32% |
| ZS240531P00165000 | 2024-05-02 11:10AM EDT | 165.00 | 6.56 | 6.45 | 6.90 | 0.00 | - | 2 | 18 | 56.34% |
| ZS240531P00170000 | 2024-05-03 11:24AM EDT | 170.00 | 9.43 | 8.55 | 8.95 | +0.78 | +9.02% | 4 | 79 | 55.95% |
| ZS240531P00175000 | 2024-05-02 10:01AM EDT | 175.00 | 12.25 | 10.80 | 11.35 | 0.00 | - | 1 | 73 | 54.97% |
| ZS240531P00180000 | 2024-05-02 10:01AM EDT | 180.00 | 15.12 | 13.55 | 14.20 | 0.00 | - | 1 | 48 | 54.58% |
| ZS240531P00185000 | 2024-04-30 10:51AM EDT | 185.00 | 16.49 | 16.65 | 17.50 | 0.00 | - | 27 | 42 | 54.46% |
| ZS240531P00190000 | 2024-05-02 1:58PM EDT | 190.00 | 20.25 | 19.25 | 20.80 | 0.00 | - | 3 | 8 | 51.06% |
| ZS240531P00195000 | 2024-04-16 10:20AM EDT | 195.00 | 24.70 | 23.05 | 25.70 | 0.00 | - | 1 | 3 | 54.10% |
| ZS240531P00200000 | 2024-05-01 11:05AM EDT | 200.00 | 29.47 | 27.40 | 28.60 | 0.00 | - | 1 | 46 | 50.88% |
| ZS240531P00205000 | 2024-04-26 11:46AM EDT | 205.00 | 29.93 | 31.55 | 32.90 | 0.00 | - | 1 | 1 | 55.65% |
| ZS240531P00210000 | 2024-04-15 3:36PM EDT | 210.00 | 37.22 | 36.05 | 37.65 | 0.00 | - | - | 1 | 51.07% |
| ZS240531P00220000 | 2024-04-23 12:19PM EDT | 220.00 | 43.99 | 44.80 | 47.40 | 0.00 | - | - | 1 | 65.85% |
© 2024 Yahoo. All rights reserved.