Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240719C00045000 | 2023-10-20 1:00PM EST | 45.00 | 120.40 | 143.15 | 144.80 | 0.00 | - | 1 | 15 | 0.00% |
| ZS240719C00050000 | 2023-06-05 10:51AM EST | 50.00 | 100.60 | 100.20 | 101.70 | 0.00 | - | 5 | 25 | 0.00% |
| ZS240719C00055000 | 2023-06-02 12:08PM EST | 55.00 | 96.80 | 94.75 | 96.75 | 0.00 | - | 1 | 20 | 0.00% |
| ZS240719C00060000 | 2023-09-19 8:42AM EST | 60.00 | 98.02 | 118.10 | 121.20 | 0.00 | - | 1 | 56 | 0.00% |
| ZS240719C00065000 | 2023-10-20 8:36AM EST | 65.00 | 104.85 | 124.35 | 126.25 | 0.00 | - | 1 | 5 | 0.00% |
| ZS240719C00070000 | 2023-11-13 10:48AM EST | 70.00 | 110.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00075000 | 2023-07-17 12:22PM EST | 75.00 | 84.80 | 72.30 | 73.20 | 0.00 | - | 1 | 20 | 0.00% |
| ZS240719C00080000 | 2023-10-13 11:47AM EST | 80.00 | 95.07 | 98.70 | 100.25 | 0.00 | - | 1 | 45 | 0.00% |
| ZS240719C00085000 | 2023-09-05 1:20PM EST | 85.00 | 83.90 | 74.90 | 75.95 | 0.00 | - | 2 | 7 | 0.00% |
| ZS240719C00090000 | 2023-08-21 9:36AM EST | 90.00 | 63.45 | 73.45 | 74.40 | 0.00 | - | 1 | 14 | 0.00% |
| ZS240719C00095000 | 2023-08-21 9:16AM EST | 95.00 | 61.25 | 69.60 | 70.60 | 0.00 | - | 1 | 41 | 0.00% |
| ZS240719C00100000 | 2023-10-17 10:07AM EST | 100.00 | 82.25 | 91.60 | 93.05 | 0.00 | - | 1 | 14 | 0.00% |
| ZS240719C00105000 | 2023-07-27 11:36AM EST | 105.00 | 68.25 | 52.25 | 53.60 | 0.00 | - | 2 | 18 | 0.00% |
| ZS240719C00110000 | 2023-09-28 9:47AM EST | 110.00 | 51.90 | 56.35 | 57.05 | 0.00 | - | 1 | 203 | 0.00% |
| ZS240719C00115000 | 2023-09-06 11:24AM EST | 115.00 | 57.35 | 60.75 | 62.00 | 0.00 | - | 5 | 30 | 0.00% |
| ZS240719C00120000 | 2023-10-20 9:45AM EST | 120.00 | 55.20 | 76.00 | 77.60 | 0.00 | - | 1 | 189 | 25.10% |
| ZS240719C00125000 | 2023-11-14 9:51AM EST | 125.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00130000 | 2023-09-25 10:42AM EST | 130.00 | 39.80 | 45.45 | 46.20 | 0.00 | - | 1 | 107 | 0.00% |
| ZS240719C00135000 | 2023-09-29 9:25AM EST | 135.00 | 43.85 | 40.00 | 40.45 | 0.00 | - | 2 | 98 | 0.00% |
| ZS240719C00140000 | 2023-11-15 12:08PM EST | 140.00 | 60.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00145000 | 2023-11-07 11:19AM EST | 145.00 | 45.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00150000 | 2023-11-13 10:48AM EST | 150.00 | 46.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00155000 | 2023-11-27 2:19PM EST | 155.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00160000 | 2023-11-29 12:17PM EST | 160.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00165000 | 2023-11-29 3:00PM EST | 165.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00170000 | 2023-11-28 10:28AM EST | 170.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240719C00175000 | 2023-11-29 11:05AM EST | 175.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00180000 | 2023-11-27 3:51PM EST | 180.00 | 38.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240719C00185000 | 2023-11-29 2:49PM EST | 185.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00190000 | 2023-11-30 11:19AM EST | 190.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZS240719C00195000 | 2023-11-30 2:54PM EST | 195.00 | 31.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00200000 | 2023-11-30 11:51AM EST | 200.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.39% |
| ZS240719C00210000 | 2023-11-30 3:33PM EST | 210.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| ZS240719C00220000 | 2023-11-29 3:14PM EST | 220.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ZS240719C00230000 | 2023-11-30 3:34PM EST | 230.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZS240719C00240000 | 2023-11-29 9:39AM EST | 240.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS240719C00250000 | 2023-11-27 2:43PM EST | 250.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS240719C00260000 | 2023-11-27 1:36PM EST | 260.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240719P00045000 | 2023-11-02 10:01AM EST | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240719P00050000 | 2023-11-02 9:59AM EST | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240719P00055000 | 2023-11-28 10:52AM EST | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240719P00060000 | 2023-11-22 11:24AM EST | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ZS240719P00065000 | 2023-11-27 11:06AM EST | 65.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240719P00070000 | 2023-11-29 2:08PM EST | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240719P00075000 | 2023-11-29 10:53AM EST | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240719P00080000 | 2023-11-29 2:04PM EST | 80.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240719P00085000 | 2023-11-21 2:20PM EST | 85.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240719P00090000 | 2023-11-28 9:38AM EST | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZS240719P00095000 | 2023-11-28 10:38AM EST | 95.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240719P00100000 | 2023-11-28 10:32AM EST | 100.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZS240719P00105000 | 2023-11-07 9:58AM EST | 105.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240719P00110000 | 2023-10-31 2:08PM EST | 110.00 | 6.90 | 1.50 | 2.05 | 0.00 | - | 1 | 118 | 51.42% |
| ZS240719P00115000 | 2023-11-30 12:45PM EST | 115.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240719P00120000 | 2023-11-28 12:46PM EST | 120.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240719P00125000 | 2023-11-29 9:48AM EST | 125.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZS240719P00130000 | 2023-11-29 9:43AM EST | 130.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS240719P00135000 | 2023-11-29 10:34AM EST | 135.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZS240719P00140000 | 2023-11-17 1:11PM EST | 140.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240719P00145000 | 2023-11-14 1:41PM EST | 145.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZS240719P00150000 | 2023-11-29 9:48AM EST | 150.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS240719P00155000 | 2023-11-27 1:01PM EST | 155.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZS240719P00160000 | 2023-11-30 9:55AM EST | 160.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240719P00165000 | 2023-11-30 10:57AM EST | 165.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS240719P00170000 | 2023-11-30 2:14PM EST | 170.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZS240719P00175000 | 2023-11-30 2:11PM EST | 175.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ZS240719P00180000 | 2023-11-30 2:11PM EST | 180.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ZS240719P00185000 | 2023-11-30 2:54PM EST | 185.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| ZS240719P00190000 | 2023-11-30 2:11PM EST | 190.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| ZS240719P00195000 | 2023-11-30 2:11PM EST | 195.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| ZS240719P00200000 | 2023-11-30 2:11PM EST | 200.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ZS240719P00210000 | 2023-11-29 12:35PM EST | 210.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ZS240719P00220000 | 2023-11-27 12:41PM EST | 220.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ZS240719P00230000 | 2023-11-27 10:23AM EST | 230.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719P00240000 | 2023-11-28 1:13PM EST | 240.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240719P00250000 | 2023-11-28 9:46AM EST | 250.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240719P00260000 | 2023-11-27 3:53PM EST | 260.00 | 70.95 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.