Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240719C00045000 | 2024-02-21 10:40AM EDT | 45.00 | 167.67 | 148.80 | 152.60 | 0.00 | - | 5 | 24 | 401.54% |
| ZS240719C00050000 | 2024-02-05 10:30AM EDT | 50.00 | 185.30 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| ZS240719C00055000 | 2023-11-28 10:36AM EDT | 55.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ZS240719C00060000 | 2023-09-19 9:42AM EDT | 60.00 | 98.02 | 118.10 | 121.20 | 0.00 | - | 1 | 56 | 158.57% |
| ZS240719C00065000 | 2023-10-20 9:36AM EDT | 65.00 | 104.85 | 124.35 | 126.25 | 0.00 | - | 1 | 5 | 251.64% |
| ZS240719C00070000 | 2023-11-13 11:48AM EDT | 70.00 | 110.28 | 143.15 | 144.45 | 0.00 | - | 1 | 54 | 418.15% |
| ZS240719C00075000 | 2023-07-17 1:22PM EDT | 75.00 | 84.80 | 72.30 | 73.20 | 0.00 | - | 1 | 20 | 0.00% |
| ZS240719C00080000 | 2024-01-05 12:38PM EDT | 80.00 | 133.09 | 164.45 | 168.00 | 0.00 | - | 2 | 45 | 700.88% |
| ZS240719C00085000 | 2023-09-05 2:20PM EDT | 85.00 | 83.90 | 74.90 | 75.95 | 0.00 | - | 2 | 7 | 0.00% |
| ZS240719C00090000 | 2023-08-21 10:36AM EDT | 90.00 | 63.45 | 73.45 | 74.40 | 0.00 | - | 1 | 14 | 0.00% |
| ZS240719C00095000 | 2024-01-10 4:43PM EDT | 95.00 | 132.60 | 160.80 | 164.00 | 0.00 | - | 1 | 42 | 658.08% |
| ZS240719C00100000 | 2024-04-15 9:56AM EDT | 100.00 | 82.55 | 77.10 | 79.60 | 0.00 | - | 1 | 16 | 77.25% |
| ZS240719C00105000 | 2024-02-26 3:28PM EDT | 105.00 | 140.15 | 88.85 | 92.65 | 0.00 | - | 1 | 18 | 179.82% |
| ZS240719C00110000 | 2024-02-05 2:29PM EDT | 110.00 | 122.13 | 95.15 | 97.90 | 0.00 | - | 6 | 197 | 220.59% |
| ZS240719C00115000 | 2024-02-05 2:29PM EDT | 115.00 | 117.43 | 90.25 | 93.20 | 0.00 | - | 6 | 28 | 209.17% |
| ZS240719C00120000 | 2024-04-19 12:05PM EDT | 120.00 | 52.76 | 58.70 | 61.55 | 0.00 | - | 13 | 183 | 70.78% |
| ZS240719C00125000 | 2024-04-19 1:04PM EDT | 125.00 | 47.60 | 54.55 | 55.75 | 0.00 | - | 4 | 30 | 65.27% |
| ZS240719C00130000 | 2024-04-26 3:56PM EDT | 130.00 | 50.90 | 49.25 | 51.65 | +0.84 | +1.68% | 1 | 105 | 61.58% |
| ZS240719C00135000 | 2024-04-19 12:04PM EDT | 135.00 | 39.95 | 45.65 | 46.90 | 0.00 | - | 12 | 96 | 60.61% |
| ZS240719C00140000 | 2024-04-26 3:53PM EDT | 140.00 | 42.40 | 40.85 | 43.50 | +6.75 | +18.93% | 3 | 139 | 59.33% |
| ZS240719C00145000 | 2024-03-08 3:25PM EDT | 145.00 | 61.30 | 42.90 | 44.55 | 0.00 | - | 4 | 77 | 80.01% |
| ZS240719C00150000 | 2024-04-23 11:16AM EDT | 150.00 | 34.15 | 32.95 | 34.70 | 0.00 | - | 2 | 81 | 54.53% |
| ZS240719C00155000 | 2024-04-26 3:53PM EDT | 155.00 | 30.75 | 29.25 | 31.40 | -22.50 | -42.25% | 1 | 36 | 53.99% |
| ZS240719C00160000 | 2024-04-16 1:30PM EDT | 160.00 | 25.90 | 26.80 | 27.10 | 0.00 | - | 6 | 30 | 53.17% |
| ZS240719C00165000 | 2024-04-23 9:39AM EDT | 165.00 | 20.50 | 22.70 | 23.90 | 0.00 | - | 4 | 84 | 50.81% |
| ZS240719C00170000 | 2024-04-22 10:59AM EDT | 170.00 | 15.15 | 19.70 | 21.00 | 0.00 | - | 8 | 104 | 50.07% |
| ZS240719C00175000 | 2024-04-26 2:06PM EDT | 175.00 | 18.50 | 18.00 | 18.20 | +0.95 | +5.41% | 8 | 312 | 50.75% |
| ZS240719C00180000 | 2024-04-26 3:44PM EDT | 180.00 | 15.60 | 15.55 | 15.75 | +0.35 | +2.30% | 57 | 483 | 50.12% |
| ZS240719C00185000 | 2024-04-26 1:24PM EDT | 185.00 | 14.10 | 13.40 | 13.60 | +2.40 | +20.51% | 25 | 440 | 50.01% |
| ZS240719C00190000 | 2024-04-26 11:43AM EDT | 190.00 | 11.94 | 11.45 | 11.70 | +0.64 | +5.66% | 4 | 237 | 49.71% |
| ZS240719C00195000 | 2024-04-25 3:49PM EDT | 195.00 | 10.70 | 9.75 | 10.00 | +1.45 | +15.68% | 2 | 107 | 49.40% |
| ZS240719C00200000 | 2024-04-26 3:51PM EDT | 200.00 | 8.50 | 8.30 | 9.00 | +0.65 | +8.28% | 15 | 450 | 50.68% |
| ZS240719C00210000 | 2024-04-26 1:17PM EDT | 210.00 | 6.10 | 5.90 | 6.10 | +0.90 | +17.31% | 2 | 1,203 | 48.74% |
| ZS240719C00220000 | 2024-04-26 3:11PM EDT | 220.00 | 4.32 | 4.15 | 4.35 | +0.32 | +8.00% | 4 | 340 | 48.63% |
| ZS240719C00230000 | 2024-04-25 9:48AM EDT | 230.00 | 2.70 | 2.89 | 3.05 | +0.25 | +10.20% | 1 | 246 | 48.47% |
| ZS240719C00240000 | 2024-04-25 2:06PM EDT | 240.00 | 1.97 | 2.00 | 2.11 | 0.00 | - | 1 | 203 | 48.33% |
| ZS240719C00250000 | 2024-04-23 2:41PM EDT | 250.00 | 1.55 | 1.37 | 1.48 | 0.00 | - | 1 | 237 | 48.46% |
| ZS240719C00260000 | 2024-04-24 10:36AM EDT | 260.00 | 1.14 | 0.94 | 1.04 | 0.00 | - | 8 | 199 | 48.68% |
| ZS240719C00270000 | 2024-04-25 9:48AM EDT | 270.00 | 0.53 | 0.38 | 0.86 | 0.00 | - | 1 | 122 | 50.39% |
| ZS240719C00280000 | 2024-04-19 1:05PM EDT | 280.00 | 0.37 | 0.40 | 0.66 | 0.00 | - | 4 | 198 | 51.25% |
| ZS240719C00290000 | 2024-04-11 2:36PM EDT | 290.00 | 0.66 | 0.12 | 0.64 | 0.00 | - | 22 | 261 | 54.05% |
| ZS240719C00300000 | 2024-04-08 10:23AM EDT | 300.00 | 0.41 | 0.07 | 0.53 | 0.00 | - | 1 | 252 | 50.73% |
| ZS240719C00310000 | 2024-04-09 11:59AM EDT | 310.00 | 0.45 | 0.03 | 0.36 | 0.00 | - | 1 | 19 | 50.34% |
| ZS240719C00320000 | 2024-04-09 10:18AM EDT | 320.00 | 0.32 | 0.01 | 0.41 | 0.00 | - | 2 | 50 | 53.22% |
| ZS240719C00330000 | 2024-04-09 11:59AM EDT | 330.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 56.79% |
| ZS240719C00340000 | 2024-03-19 9:44AM EDT | 340.00 | 0.51 | 0.02 | 0.50 | 0.00 | - | 1 | 41 | 59.38% |
| ZS240719C00350000 | 2024-04-11 2:22PM EDT | 350.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 61.23% |
| ZS240719C00360000 | 2024-03-04 12:22PM EDT | 360.00 | 1.25 | 0.01 | 0.45 | 0.00 | - | 2 | 26 | 62.65% |
| ZS240719C00370000 | 2024-03-28 3:08PM EDT | 370.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 148 | 65.33% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240719P00045000 | 2024-03-04 10:58AM EDT | 45.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 1 | 36 | 123.83% |
| ZS240719P00050000 | 2024-04-23 3:10PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 98.44% |
| ZS240719P00055000 | 2023-12-15 10:30AM EDT | 55.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 62 | 104.49% |
| ZS240719P00060000 | 2023-12-26 2:36PM EDT | 60.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 99.90% |
| ZS240719P00065000 | 2024-02-06 1:34PM EDT | 65.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 7 | 81.64% |
| ZS240719P00070000 | 2023-11-29 3:08PM EDT | 70.00 | 0.20 | 0.00 | 1.28 | 0.00 | - | 2 | 18 | 103.32% |
| ZS240719P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 4 | 440 | 83.01% |
| ZS240719P00080000 | 2024-04-16 10:03AM EDT | 80.00 | 0.30 | 0.02 | 0.50 | 0.00 | - | 10 | 385 | 77.73% |
| ZS240719P00085000 | 2024-03-19 10:58AM EDT | 85.00 | 0.15 | 0.06 | 0.49 | 0.00 | - | 1 | 533 | 72.85% |
| ZS240719P00090000 | 2024-04-19 3:00PM EDT | 90.00 | 0.26 | 0.06 | 0.41 | 0.00 | - | 10 | 105 | 66.16% |
| ZS240719P00095000 | 2023-12-21 11:38AM EDT | 95.00 | 0.50 | 0.15 | 0.56 | 0.00 | - | 2 | 13 | 65.33% |
| ZS240719P00100000 | 2024-03-18 12:17PM EDT | 100.00 | 0.33 | 0.30 | 0.57 | 0.00 | - | 10 | 228 | 62.60% |
| ZS240719P00105000 | 2024-01-25 4:37PM EDT | 105.00 | 0.43 | 0.34 | 0.44 | 0.00 | - | 2 | 51 | 56.79% |
| ZS240719P00110000 | 2024-04-19 2:30PM EDT | 110.00 | 0.88 | 0.34 | 0.85 | 0.00 | - | 2 | 158 | 56.45% |
| ZS240719P00115000 | 2024-04-25 1:56PM EDT | 115.00 | 0.84 | 0.52 | 1.05 | 0.00 | - | 2 | 298 | 54.79% |
| ZS240719P00120000 | 2024-04-24 3:03PM EDT | 120.00 | 1.05 | 0.76 | 1.35 | 0.00 | - | 2 | 141 | 53.54% |
| ZS240719P00125000 | 2024-04-23 12:24PM EDT | 125.00 | 1.44 | 1.34 | 1.47 | 0.00 | - | 2 | 810 | 52.36% |
| ZS240719P00130000 | 2024-04-19 2:32PM EDT | 130.00 | 2.77 | 1.79 | 2.74 | 0.00 | - | 2 | 56 | 54.27% |
| ZS240719P00135000 | 2024-04-26 10:10AM EDT | 135.00 | 2.32 | 2.37 | 2.77 | -0.58 | -20.00% | 1 | 112 | 51.18% |
| ZS240719P00140000 | 2024-04-26 2:29PM EDT | 140.00 | 3.12 | 3.05 | 3.25 | +0.02 | +0.65% | 2 | 432 | 49.95% |
| ZS240719P00145000 | 2024-04-25 9:47AM EDT | 145.00 | 4.75 | 3.95 | 4.15 | 0.00 | - | 7 | 218 | 49.11% |
| ZS240719P00150000 | 2024-04-24 12:33PM EDT | 150.00 | 5.25 | 5.00 | 5.20 | 0.00 | - | 3 | 294 | 48.16% |
| ZS240719P00155000 | 2024-04-25 11:24AM EDT | 155.00 | 7.30 | 6.30 | 6.50 | 0.00 | - | 2 | 230 | 47.45% |
| ZS240719P00160000 | 2024-04-26 12:39PM EDT | 160.00 | 7.82 | 7.80 | 8.05 | -2.58 | -24.81% | 6 | 381 | 46.85% |
| ZS240719P00165000 | 2024-04-26 12:53PM EDT | 165.00 | 9.45 | 9.55 | 11.70 | -1.10 | -10.43% | 84 | 649 | 52.26% |
| ZS240719P00170000 | 2024-04-26 3:25PM EDT | 170.00 | 11.57 | 11.60 | 11.85 | -1.33 | -10.31% | 7 | 455 | 45.61% |
| ZS240719P00175000 | 2024-04-26 3:51PM EDT | 175.00 | 13.80 | 13.90 | 14.15 | -0.70 | -4.83% | 81 | 284 | 45.08% |
| ZS240719P00180000 | 2024-04-26 2:29PM EDT | 180.00 | 16.52 | 16.45 | 16.75 | +0.52 | +3.25% | 12 | 605 | 44.67% |
| ZS240719P00185000 | 2024-04-26 1:24PM EDT | 185.00 | 18.80 | 19.25 | 19.55 | +0.10 | +0.53% | 5 | 302 | 44.10% |
| ZS240719P00190000 | 2024-04-26 11:54AM EDT | 190.00 | 21.81 | 22.30 | 22.75 | +0.78 | +3.71% | 1 | 279 | 44.00% |
| ZS240719P00195000 | 2024-04-24 1:49PM EDT | 195.00 | 24.90 | 25.25 | 26.85 | 0.00 | - | 1 | 121 | 46.00% |
| ZS240719P00200000 | 2024-04-23 1:02PM EDT | 200.00 | 29.50 | 28.35 | 30.15 | 0.00 | - | 1 | 183 | 44.90% |
| ZS240719P00210000 | 2024-04-22 2:20PM EDT | 210.00 | 40.75 | 36.15 | 37.60 | 0.00 | - | 1 | 413 | 43.43% |
| ZS240719P00220000 | 2024-04-17 3:42PM EDT | 220.00 | 48.01 | 44.25 | 45.70 | 0.00 | - | 2 | 283 | 41.59% |
| ZS240719P00230000 | 2024-04-19 12:48PM EDT | 230.00 | 62.04 | 53.65 | 55.05 | 0.00 | - | 4 | 272 | 43.49% |
| ZS240719P00240000 | 2024-04-19 12:48PM EDT | 240.00 | 71.67 | 62.40 | 64.20 | 0.00 | - | 4 | 94 | 42.54% |
| ZS240719P00250000 | 2024-04-17 11:20AM EDT | 250.00 | 76.30 | 71.80 | 74.65 | 0.00 | - | 1 | 1 | 50.10% |
| ZS240719P00260000 | 2024-04-17 3:17PM EDT | 260.00 | 86.70 | 81.10 | 84.50 | 0.00 | - | 69 | 0 | 53.05% |
| ZS240719P00270000 | 2024-02-29 3:55PM EDT | 270.00 | 43.80 | 77.20 | 78.60 | 0.00 | - | 5 | 30 | 0.00% |
| ZS240719P00280000 | 2024-02-28 1:04PM EDT | 280.00 | 52.85 | 85.70 | 89.45 | 0.00 | - | 4 | 51 | 0.00% |
| ZS240719P00290000 | 2024-02-26 2:42PM EDT | 290.00 | 58.60 | 94.35 | 98.15 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240719P00310000 | 2024-01-11 2:46PM EDT | 310.00 | 84.55 | 63.15 | 65.85 | 0.00 | - | - | 1 | 0.00% |
| ZS240719P00320000 | 2024-02-02 1:53PM EDT | 320.00 | 81.00 | 100.00 | 103.90 | 0.00 | - | 5 | 7 | 0.00% |
| ZS240719P00330000 | 2024-01-02 10:30AM EDT | 330.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719P00350000 | 2024-02-21 10:30AM EDT | 350.00 | 142.60 | 153.00 | 157.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.