Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621C00045000 | 2024-04-22 2:26PM EDT | 45.00 | 126.75 | 130.50 | 133.30 | 0.00 | - | 1 | 8 | 203.03% |
| ZS240621C00050000 | 2024-04-19 9:35AM EDT | 50.00 | 122.15 | 125.70 | 128.90 | 0.00 | - | 5 | 5 | 150.00% |
| ZS240621C00060000 | 2024-03-04 10:40AM EDT | 60.00 | 158.00 | 124.80 | 129.30 | 0.00 | - | 3 | 9 | 285.35% |
| ZS240621C00065000 | 2023-05-09 10:08AM EDT | 65.00 | 57.45 | 87.65 | 89.50 | 0.00 | - | - | 1 | 0.00% |
| ZS240621C00070000 | 2023-12-20 1:32PM EDT | 70.00 | 154.50 | 160.50 | 164.85 | 0.00 | - | 3 | 18 | 742.92% |
| ZS240621C00075000 | 2023-06-21 11:10AM EDT | 75.00 | 76.85 | 80.30 | 81.40 | 0.00 | - | 3 | 11 | 0.00% |
| ZS240621C00080000 | 2023-11-03 3:16PM EDT | 80.00 | 89.74 | 119.05 | 122.05 | 0.00 | - | 1 | 7 | 326.23% |
| ZS240621C00085000 | 2024-03-13 3:41PM EDT | 85.00 | 117.87 | 95.45 | 99.05 | 0.00 | - | 1 | 48 | 163.60% |
| ZS240621C00090000 | 2024-03-21 1:49PM EDT | 90.00 | 109.50 | 77.50 | 82.25 | 0.00 | - | 1 | 14 | 0.00% |
| ZS240621C00095000 | 2023-10-20 12:31PM EDT | 95.00 | 74.15 | 96.50 | 99.00 | 0.00 | - | 1 | 46 | 220.86% |
| ZS240621C00100000 | 2024-04-23 2:39PM EDT | 100.00 | 79.12 | 76.65 | 79.45 | +2.62 | +3.42% | 1 | 95 | 88.60% |
| ZS240621C00105000 | 2024-01-17 10:32AM EDT | 105.00 | 125.50 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| ZS240621C00110000 | 2024-03-07 11:06AM EDT | 110.00 | 91.00 | 73.30 | 76.55 | 0.00 | - | 1 | 82 | 135.40% |
| ZS240621C00115000 | 2023-12-28 11:42AM EDT | 115.00 | 113.00 | 123.20 | 126.90 | 0.00 | - | 2 | 64 | 443.34% |
| ZS240621C00120000 | 2024-04-19 2:49PM EDT | 120.00 | 49.75 | 57.25 | 60.05 | 0.00 | - | 2 | 61 | 71.22% |
| ZS240621C00125000 | 2024-03-18 9:51AM EDT | 125.00 | 70.40 | 50.00 | 51.20 | 0.00 | - | 1 | 89 | 0.00% |
| ZS240621C00130000 | 2024-04-23 2:37PM EDT | 130.00 | 50.30 | 48.65 | 50.90 | +9.50 | +23.28% | 1 | 186 | 68.77% |
| ZS240621C00135000 | 2024-03-13 3:41PM EDT | 135.00 | 70.15 | 48.95 | 50.00 | 0.00 | - | 1 | 44 | 90.61% |
| ZS240621C00140000 | 2024-04-17 3:53PM EDT | 140.00 | 38.07 | 39.75 | 41.50 | 0.00 | - | 2 | 168 | 61.82% |
| ZS240621C00145000 | 2024-04-19 10:29AM EDT | 145.00 | 30.73 | 36.00 | 37.30 | 0.00 | - | 23 | 82 | 61.13% |
| ZS240621C00150000 | 2024-04-23 2:40PM EDT | 150.00 | 33.25 | 32.05 | 33.45 | +4.58 | +15.97% | 7 | 169 | 59.91% |
| ZS240621C00155000 | 2024-04-12 2:50PM EDT | 155.00 | 32.05 | 28.20 | 29.50 | 0.00 | - | 1 | 52 | 57.89% |
| ZS240621C00160000 | 2024-04-23 3:57PM EDT | 160.00 | 24.75 | 24.70 | 25.70 | +4.10 | +19.85% | 10 | 241 | 56.21% |
| ZS240621C00165000 | 2024-04-23 3:12PM EDT | 165.00 | 22.35 | 21.50 | 22.55 | +6.60 | +41.90% | 10 | 53 | 55.59% |
| ZS240621C00170000 | 2024-04-23 11:49AM EDT | 170.00 | 18.65 | 18.60 | 18.80 | +3.14 | +20.24% | 8 | 211 | 53.52% |
| ZS240621C00175000 | 2024-04-23 3:53PM EDT | 175.00 | 15.95 | 15.90 | 16.10 | +3.05 | +23.64% | 17 | 370 | 52.87% |
| ZS240621C00180000 | 2024-04-23 3:42PM EDT | 180.00 | 13.60 | 13.50 | 13.70 | +3.16 | +30.27% | 61 | 229 | 52.37% |
| ZS240621C00185000 | 2024-04-23 3:56PM EDT | 185.00 | 11.30 | 11.35 | 11.55 | +3.55 | +45.81% | 20 | 183 | 51.86% |
| ZS240621C00190000 | 2024-04-23 2:13PM EDT | 190.00 | 9.90 | 9.45 | 9.65 | +2.50 | +33.78% | 23 | 405 | 51.34% |
| ZS240621C00195000 | 2024-04-23 3:10PM EDT | 195.00 | 8.30 | 7.85 | 8.05 | +2.25 | +37.19% | 21 | 193 | 51.07% |
| ZS240621C00200000 | 2024-04-23 3:04PM EDT | 200.00 | 6.80 | 6.45 | 6.65 | +1.70 | +33.33% | 148 | 706 | 50.73% |
| ZS240621C00210000 | 2024-04-23 2:39PM EDT | 210.00 | 4.70 | 4.30 | 4.50 | +1.30 | +38.24% | 55 | 1,165 | 50.37% |
| ZS240621C00220000 | 2024-04-23 3:56PM EDT | 220.00 | 2.93 | 2.87 | 3.05 | +0.78 | +36.28% | 64 | 2,730 | 50.48% |
| ZS240621C00230000 | 2024-04-23 3:56PM EDT | 230.00 | 1.85 | 1.88 | 2.10 | +0.43 | +30.28% | 76 | 1,891 | 50.78% |
| ZS240621C00240000 | 2024-04-23 2:09PM EDT | 240.00 | 1.33 | 1.21 | 1.36 | +0.30 | +29.13% | 6 | 1,043 | 50.71% |
| ZS240621C00250000 | 2024-04-23 3:52PM EDT | 250.00 | 0.86 | 0.77 | 0.92 | +0.23 | +36.51% | 13 | 1,160 | 50.98% |
| ZS240621C00260000 | 2024-04-23 10:06AM EDT | 260.00 | 0.58 | 0.50 | 0.85 | -0.12 | -17.14% | 1 | 1,755 | 53.08% |
| ZS240621C00270000 | 2024-04-19 12:27PM EDT | 270.00 | 0.30 | 0.17 | 0.75 | 0.00 | - | 2 | 462 | 53.52% |
| ZS240621C00280000 | 2024-04-16 9:51AM EDT | 280.00 | 0.35 | 0.11 | 0.75 | 0.00 | - | 5 | 224 | 56.59% |
| ZS240621C00290000 | 2024-04-16 9:44AM EDT | 290.00 | 0.20 | 0.14 | 0.75 | 0.00 | - | 5 | 382 | 60.38% |
| ZS240621C00300000 | 2024-04-23 3:48PM EDT | 300.00 | 0.15 | 0.11 | 0.20 | +0.02 | +15.38% | 3 | 370 | 55.08% |
| ZS240621C00310000 | 2024-04-23 10:14AM EDT | 310.00 | 0.18 | 0.04 | 0.66 | +0.07 | +63.64% | 1 | 83 | 64.55% |
| ZS240621C00320000 | 2024-04-10 2:12PM EDT | 320.00 | 0.75 | 0.02 | 0.63 | 0.00 | - | 1 | 154 | 66.85% |
| ZS240621C00330000 | 2024-04-05 9:30AM EDT | 330.00 | 0.29 | 0.01 | 0.61 | 0.00 | - | 8 | 97 | 69.24% |
| ZS240621C00340000 | 2024-04-15 11:10AM EDT | 340.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 1 | 39 | 71.63% |
| ZS240621C00350000 | 2024-03-27 9:30AM EDT | 350.00 | 0.26 | 0.01 | 0.59 | 0.00 | - | 1 | 50 | 74.27% |
| ZS240621C00360000 | 2024-04-10 3:40PM EDT | 360.00 | 0.37 | 0.00 | 0.58 | 0.00 | - | 10 | 75 | 76.47% |
| ZS240621C00370000 | 2024-04-19 9:32AM EDT | 370.00 | 0.03 | 0.00 | 0.57 | 0.00 | - | 10 | 132 | 78.71% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621P00045000 | 2024-03-11 12:11PM EDT | 45.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 40 | 132.42% |
| ZS240621P00050000 | 2024-04-12 3:06PM EDT | 50.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 45 | 115.23% |
| ZS240621P00055000 | 2023-12-14 3:51PM EDT | 55.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 45 | 105.47% |
| ZS240621P00060000 | 2024-02-01 2:05PM EDT | 60.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 57 | 37 | 95.31% |
| ZS240621P00065000 | 2024-02-21 4:52PM EDT | 65.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 50 | 92.19% |
| ZS240621P00070000 | 2024-02-26 10:45AM EDT | 70.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 10 | 236 | 104.59% |
| ZS240621P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 158 | 98.24% |
| ZS240621P00080000 | 2024-01-10 12:45PM EDT | 80.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 3 | 67 | 75.00% |
| ZS240621P00085000 | 2024-02-20 10:40AM EDT | 85.00 | 0.06 | 0.03 | 0.13 | 0.00 | - | 1 | 194 | 73.24% |
| ZS240621P00090000 | 2024-04-08 12:12PM EDT | 90.00 | 0.09 | 0.00 | 0.69 | 0.00 | - | 2 | 166 | 82.86% |
| ZS240621P00095000 | 2024-01-30 4:21PM EDT | 95.00 | 0.13 | 0.06 | 0.46 | 0.00 | - | 3 | 130 | 73.63% |
| ZS240621P00100000 | 2024-04-23 10:16AM EDT | 100.00 | 0.25 | 0.04 | 0.74 | +0.08 | +47.06% | 1 | 66 | 72.66% |
| ZS240621P00105000 | 2024-04-15 10:30AM EDT | 105.00 | 0.32 | 0.06 | 0.75 | 0.00 | - | 1 | 42 | 67.58% |
| ZS240621P00110000 | 2024-04-17 10:09AM EDT | 110.00 | 0.47 | 0.13 | 0.83 | 0.00 | - | 1 | 343 | 64.16% |
| ZS240621P00115000 | 2024-04-12 12:33PM EDT | 115.00 | 0.56 | 0.31 | 1.00 | 0.00 | - | 2 | 52 | 62.45% |
| ZS240621P00120000 | 2024-04-22 3:12PM EDT | 120.00 | 0.64 | 0.53 | 1.23 | 0.00 | - | 37 | 290 | 60.79% |
| ZS240621P00125000 | 2024-04-23 10:16AM EDT | 125.00 | 0.98 | 0.70 | 1.04 | -0.51 | -34.23% | 1 | 185 | 55.32% |
| ZS240621P00130000 | 2024-04-23 3:51PM EDT | 130.00 | 1.21 | 1.16 | 1.32 | -0.61 | -33.52% | 2 | 221 | 54.52% |
| ZS240621P00135000 | 2024-04-23 1:32PM EDT | 135.00 | 1.65 | 1.61 | 1.76 | -1.10 | -40.00% | 34 | 308 | 53.37% |
| ZS240621P00140000 | 2024-04-23 12:28PM EDT | 140.00 | 2.25 | 2.20 | 2.59 | -0.97 | -30.12% | 4 | 191 | 53.25% |
| ZS240621P00145000 | 2024-04-23 2:50PM EDT | 145.00 | 2.80 | 2.95 | 3.15 | -1.25 | -30.86% | 1 | 228 | 51.60% |
| ZS240621P00150000 | 2024-04-23 3:18PM EDT | 150.00 | 3.76 | 3.85 | 4.10 | -2.11 | -35.95% | 21 | 380 | 50.61% |
| ZS240621P00155000 | 2024-04-23 3:55PM EDT | 155.00 | 5.20 | 5.15 | 5.35 | -1.90 | -26.76% | 32 | 263 | 50.33% |
| ZS240621P00160000 | 2024-04-23 3:51PM EDT | 160.00 | 6.55 | 6.60 | 6.75 | -1.45 | -18.12% | 23 | 495 | 49.92% |
| ZS240621P00165000 | 2024-04-23 3:38PM EDT | 165.00 | 8.14 | 8.30 | 8.45 | -3.71 | -31.31% | 16 | 277 | 49.24% |
| ZS240621P00170000 | 2024-04-23 3:08PM EDT | 170.00 | 9.88 | 10.25 | 10.45 | -3.02 | -23.41% | 19 | 244 | 48.68% |
| ZS240621P00175000 | 2024-04-23 11:14AM EDT | 175.00 | 12.50 | 12.50 | 12.70 | -2.65 | -17.49% | 133 | 440 | 48.00% |
| ZS240621P00180000 | 2024-04-23 1:14PM EDT | 180.00 | 15.09 | 15.05 | 15.25 | -5.01 | -24.93% | 412 | 306 | 47.38% |
| ZS240621P00185000 | 2024-04-22 12:45PM EDT | 185.00 | 22.54 | 17.95 | 18.15 | 0.00 | - | 33 | 606 | 47.00% |
| ZS240621P00190000 | 2024-04-23 11:14AM EDT | 190.00 | 21.52 | 21.00 | 21.35 | -5.56 | -20.53% | 2 | 756 | 46.73% |
| ZS240621P00195000 | 2024-04-23 2:37PM EDT | 195.00 | 23.84 | 24.35 | 24.70 | -7.01 | -22.72% | 89 | 1,356 | 46.06% |
| ZS240621P00200000 | 2024-04-23 1:02PM EDT | 200.00 | 28.25 | 28.00 | 28.45 | -5.75 | -16.91% | 23 | 1,629 | 46.01% |
| ZS240621P00210000 | 2024-04-23 9:48AM EDT | 210.00 | 39.13 | 34.20 | 36.40 | -3.74 | -8.72% | 1 | 1,146 | 45.24% |
| ZS240621P00220000 | 2024-04-18 11:05AM EDT | 220.00 | 44.78 | 43.55 | 45.80 | 0.00 | - | 4 | 687 | 49.15% |
| ZS240621P00230000 | 2024-04-15 3:58PM EDT | 230.00 | 56.09 | 52.50 | 54.80 | 0.00 | - | 2 | 631 | 48.88% |
| ZS240621P00240000 | 2024-04-23 10:40AM EDT | 240.00 | 62.70 | 62.35 | 64.25 | -5.74 | -8.39% | 6 | 904 | 49.68% |
| ZS240621P00250000 | 2024-04-03 3:14PM EDT | 250.00 | 63.75 | 71.40 | 74.50 | 0.00 | - | 16 | 21 | 56.95% |
| ZS240621P00260000 | 2024-04-17 2:00PM EDT | 260.00 | 87.13 | 81.60 | 84.75 | 0.00 | - | 40 | 10 | 63.93% |
| ZS240621P00270000 | 2024-04-01 2:18PM EDT | 270.00 | 79.49 | 91.35 | 94.50 | 0.00 | - | 5 | 0 | 66.08% |
| ZS240621P00280000 | 2024-02-28 1:59PM EDT | 280.00 | 52.13 | 85.65 | 89.35 | 0.00 | - | 10 | 10 | 0.00% |
| ZS240621P00290000 | 2024-02-27 11:40AM EDT | 290.00 | 54.49 | 95.55 | 99.35 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240621P00300000 | 2024-02-29 2:29PM EDT | 300.00 | 66.00 | 105.60 | 109.35 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240621P00310000 | 2023-12-27 12:50PM EDT | 310.00 | 85.70 | 75.15 | 76.20 | 0.00 | - | - | 10 | 0.00% |
| ZS240621P00320000 | 2024-03-06 3:39PM EDT | 320.00 | 115.70 | 135.10 | 138.40 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240621P00340000 | 2024-03-01 12:53PM EDT | 340.00 | 121.60 | 145.55 | 149.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.