Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607C00140000 | 2024-05-16 10:44AM EDT | 140.00 | 41.80 | 39.55 | 42.20 | 0.00 | - | 1 | 2 | 85.86% |
| ZS240607C00145000 | 2024-05-02 11:52AM EDT | 145.00 | 37.18 | 35.05 | 37.65 | +4.31 | +13.11% | 1 | 3 | 82.08% |
| ZS240607C00160000 | 2024-05-17 9:39AM EDT | 160.00 | 24.81 | 22.90 | 24.20 | +0.86 | +3.59% | 8 | 8 | 71.26% |
| ZS240607C00165000 | 2024-05-13 3:51PM EDT | 165.00 | 20.56 | 19.20 | 20.90 | +2.91 | +16.49% | 2 | 16 | 70.51% |
| ZS240607C00170000 | 2024-05-17 1:47PM EDT | 170.00 | 17.20 | 16.30 | 17.75 | -1.10 | -6.01% | 11 | 16 | 70.81% |
| ZS240607C00175000 | 2024-05-17 3:19PM EDT | 175.00 | 13.66 | 13.60 | 14.15 | -0.99 | -6.76% | 12 | 57 | 68.43% |
| ZS240607C00180000 | 2024-05-17 3:54PM EDT | 180.00 | 11.65 | 11.25 | 11.70 | -0.31 | -2.59% | 45 | 160 | 68.57% |
| ZS240607C00185000 | 2024-05-17 2:43PM EDT | 185.00 | 9.02 | 9.05 | 10.30 | -0.48 | -5.05% | 9 | 110 | 70.28% |
| ZS240607C00190000 | 2024-05-17 2:35PM EDT | 190.00 | 7.10 | 7.25 | 7.60 | -0.95 | -11.80% | 3 | 56 | 67.60% |
| ZS240607C00195000 | 2024-05-17 3:42PM EDT | 195.00 | 5.85 | 5.70 | 6.05 | -1.50 | -20.41% | 39 | 42 | 67.29% |
| ZS240607C00200000 | 2024-05-17 1:17PM EDT | 200.00 | 4.40 | 4.50 | 4.75 | -0.50 | -10.20% | 29 | 64 | 67.20% |
| ZS240607C00205000 | 2024-05-17 2:37PM EDT | 205.00 | 3.45 | 3.40 | 3.75 | -0.75 | -17.86% | 11 | 34 | 66.91% |
| ZS240607C00210000 | 2024-05-17 11:25AM EDT | 210.00 | 2.91 | 2.29 | 2.94 | -0.22 | -7.03% | 1 | 174 | 65.63% |
| ZS240607C00215000 | 2024-05-17 12:56PM EDT | 215.00 | 2.29 | 1.75 | 2.34 | -0.31 | -11.92% | 1 | 13 | 66.19% |
| ZS240607C00220000 | 2024-05-17 2:02PM EDT | 220.00 | 1.75 | 1.57 | 1.79 | -0.45 | -20.45% | 16 | 24 | 67.70% |
| ZS240607C00225000 | 2024-05-02 12:38PM EDT | 225.00 | 1.40 | 1.05 | 1.43 | 0.00 | - | - | 2 | 67.26% |
| ZS240607C00235000 | 2024-05-10 1:02PM EDT | 235.00 | 0.75 | 0.66 | 0.88 | 0.00 | - | 3 | 4 | 68.75% |
| ZS240607C00240000 | 2024-05-07 1:46PM EDT | 240.00 | 0.90 | 0.46 | 0.89 | 0.00 | - | 1 | 2 | 70.90% |
| ZS240607C00245000 | 2024-05-17 2:21PM EDT | 245.00 | 0.06 | 0.24 | 0.75 | -0.39 | -86.67% | 1 | 2 | 70.56% |
| ZS240607C00250000 | 2024-05-03 3:58PM EDT | 250.00 | 0.80 | 0.19 | 0.73 | 0.00 | - | 1 | 1 | 73.19% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607P00125000 | 2024-05-08 3:32PM EDT | 125.00 | 1.10 | 0.19 | 0.75 | 0.00 | - | - | 3 | 82.62% |
| ZS240607P00130000 | 2024-05-15 2:59PM EDT | 130.00 | 0.51 | 0.25 | 0.75 | 0.00 | - | 16 | 18 | 75.83% |
| ZS240607P00135000 | 2024-05-14 12:12PM EDT | 135.00 | 0.90 | 0.34 | 1.54 | 0.00 | - | 1 | 5 | 78.15% |
| ZS240607P00140000 | 2024-05-17 3:19PM EDT | 140.00 | 0.97 | 0.38 | 1.10 | -1.03 | -51.50% | 3 | 14 | 66.21% |
| ZS240607P00145000 | 2024-05-17 12:52PM EDT | 145.00 | 1.33 | 1.32 | 1.51 | -0.49 | -26.92% | 65 | 32 | 69.09% |
| ZS240607P00150000 | 2024-05-17 10:34AM EDT | 150.00 | 1.96 | 1.93 | 2.17 | +0.21 | +12.00% | 1 | 39 | 68.02% |
| ZS240607P00155000 | 2024-05-17 2:31PM EDT | 155.00 | 2.91 | 2.59 | 2.99 | +0.18 | +6.59% | 5 | 42 | 66.04% |
| ZS240607P00160000 | 2024-05-17 3:37PM EDT | 160.00 | 4.05 | 3.85 | 4.15 | +0.12 | +3.05% | 2 | 53 | 66.06% |
| ZS240607P00165000 | 2024-05-17 1:02PM EDT | 165.00 | 5.22 | 5.05 | 5.55 | -0.28 | -5.09% | 3 | 213 | 64.54% |
| ZS240607P00170000 | 2024-05-17 11:28AM EDT | 170.00 | 7.05 | 6.95 | 7.45 | +0.05 | +0.71% | 3 | 104 | 64.88% |
| ZS240607P00175000 | 2024-05-17 3:18PM EDT | 175.00 | 9.60 | 9.30 | 9.65 | +0.90 | +10.34% | 3 | 34 | 65.28% |
| ZS240607P00180000 | 2024-05-16 3:45PM EDT | 180.00 | 11.40 | 11.40 | 12.20 | 0.00 | - | 4 | 34 | 63.92% |
| ZS240607P00185000 | 2024-05-15 11:19AM EDT | 185.00 | 13.80 | 14.60 | 15.10 | 0.00 | - | 1 | 19 | 64.73% |
| ZS240607P00190000 | 2024-05-15 11:19AM EDT | 190.00 | 16.80 | 17.60 | 18.40 | 0.00 | - | 1 | 18 | 64.25% |
| ZS240607P00195000 | 2024-04-29 9:56AM EDT | 195.00 | 22.90 | 20.70 | 21.85 | 0.00 | - | 1 | 2 | 62.59% |
| ZS240607P00200000 | 2024-05-01 2:44PM EDT | 200.00 | 28.64 | 24.10 | 26.25 | 0.00 | - | - | 3 | 63.14% |
| ZS240607P00205000 | 2024-05-13 1:38PM EDT | 205.00 | 33.14 | 27.25 | 29.85 | 0.00 | - | 1 | 1 | 57.62% |
| ZS240607P00210000 | 2024-05-10 1:28PM EDT | 210.00 | 37.50 | 32.20 | 35.00 | 0.00 | - | - | 1 | 64.28% |
© 2024 Yahoo. All rights reserved.