Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240816C00120000 | 2024-04-09 12:08PM EDT | 120.00 | 69.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ZS240816C00130000 | 2024-03-08 3:48PM EDT | 130.00 | 76.15 | 57.55 | 58.80 | 0.00 | - | 5 | 5 | 100.02% |
| ZS240816C00135000 | 2024-03-08 3:25PM EDT | 135.00 | 71.10 | 53.65 | 54.35 | 0.00 | - | 8 | 8 | 95.69% |
| ZS240816C00140000 | 2024-04-16 1:29PM EDT | 140.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZS240816C00145000 | 2024-04-12 1:30PM EDT | 145.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816C00150000 | 2024-04-29 1:47PM EDT | 150.00 | 37.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816C00155000 | 2024-03-13 1:50PM EDT | 155.00 | 57.55 | 35.30 | 37.85 | 0.00 | - | 7 | 36 | 75.49% |
| ZS240816C00160000 | 2024-04-30 1:49PM EDT | 160.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816C00165000 | 2024-04-22 2:46PM EDT | 165.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240816C00170000 | 2024-04-24 9:37AM EDT | 170.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240816C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| ZS240816C00180000 | 2024-04-30 12:20PM EDT | 180.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS240816C00185000 | 2024-04-26 1:54PM EDT | 185.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS240816C00190000 | 2024-04-30 2:06PM EDT | 190.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS240816C00195000 | 2024-04-25 12:24PM EDT | 195.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS240816C00200000 | 2024-04-29 3:59PM EDT | 200.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS240816C00210000 | 2024-04-26 3:52PM EDT | 210.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS240816C00220000 | 2024-04-29 2:47PM EDT | 220.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240816C00230000 | 2024-04-29 9:49AM EDT | 230.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240816C00240000 | 2024-04-29 2:51PM EDT | 240.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240816C00250000 | 2024-04-30 12:43PM EDT | 250.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240816C00260000 | 2024-04-22 2:26PM EDT | 260.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240816C00270000 | 2024-04-26 11:20AM EDT | 270.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240816C00280000 | 2024-04-29 12:20PM EDT | 280.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240816C00290000 | 2024-04-05 2:10PM EDT | 290.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240816C00300000 | 2024-04-29 2:11PM EDT | 300.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240816C00310000 | 2024-03-27 9:41AM EDT | 310.00 | 1.29 | 0.01 | 0.51 | 0.00 | - | 8 | 32 | 52.73% |
| ZS240816C00320000 | 2024-04-22 9:30AM EDT | 320.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZS240816C00330000 | 2024-04-29 9:59AM EDT | 330.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240816C00340000 | 2024-04-18 11:06AM EDT | 340.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240816C00350000 | 2024-03-26 10:51AM EDT | 350.00 | 0.55 | 0.00 | 0.73 | 0.00 | - | 1 | 23 | 58.55% |
| ZS240816C00360000 | 2024-03-27 3:48PM EDT | 360.00 | 0.34 | 0.00 | 0.48 | 0.00 | - | 1 | 26 | 57.23% |
| ZS240816C00370000 | 2024-03-25 9:30AM EDT | 370.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 15 | 50 | 61.33% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240816P00095000 | 2024-04-15 10:31AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZS240816P00100000 | 2024-04-30 2:47PM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240816P00110000 | 2024-04-23 10:02AM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240816P00115000 | 2024-04-22 2:16PM EDT | 115.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ZS240816P00120000 | 2024-04-24 9:48AM EDT | 120.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240816P00125000 | 2024-04-30 1:57PM EDT | 125.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| ZS240816P00130000 | 2024-04-24 9:46AM EDT | 130.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240816P00135000 | 2024-04-23 1:59PM EDT | 135.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240816P00140000 | 2024-04-23 11:46AM EDT | 140.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS240816P00145000 | 2024-04-24 9:38AM EDT | 145.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS240816P00150000 | 2024-04-26 11:11AM EDT | 150.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ZS240816P00155000 | 2024-04-25 11:08AM EDT | 155.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240816P00160000 | 2024-04-29 10:52AM EDT | 160.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS240816P00165000 | 2024-04-30 2:00PM EDT | 165.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZS240816P00170000 | 2024-04-30 3:54PM EDT | 170.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZS240816P00175000 | 2024-04-30 1:43PM EDT | 175.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240816P00180000 | 2024-04-30 3:54PM EDT | 180.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816P00185000 | 2024-04-30 3:54PM EDT | 185.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240816P00190000 | 2024-04-26 9:59AM EDT | 190.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00195000 | 2024-04-26 3:54PM EDT | 195.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816P00200000 | 2024-04-25 11:12AM EDT | 200.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240816P00210000 | 2024-04-24 10:34AM EDT | 210.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00220000 | 2024-04-30 2:20PM EDT | 220.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00230000 | 2024-04-30 12:16PM EDT | 230.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816P00240000 | 2024-04-29 10:52AM EDT | 240.00 | 61.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240816P00250000 | 2024-04-16 12:44PM EDT | 250.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZS240816P00260000 | 2024-04-05 9:52AM EDT | 260.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00270000 | 2024-03-20 2:58PM EDT | 270.00 | 73.90 | 98.80 | 102.80 | 0.00 | - | 1 | 0 | 65.01% |
| ZS240816P00280000 | 2024-02-29 11:15AM EDT | 280.00 | 55.29 | 85.75 | 89.50 | 0.00 | - | 8 | 38 | 0.00% |
| ZS240816P00290000 | 2024-02-29 12:21PM EDT | 290.00 | 61.94 | 95.55 | 99.35 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240816P00310000 | 2023-12-14 11:22AM EDT | 310.00 | 92.57 | 81.55 | 83.45 | 0.00 | - | - | 1 | 0.00% |
| ZS240816P00330000 | 2024-02-22 10:30AM EDT | 330.00 | 109.90 | 133.00 | 136.90 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00350000 | 2024-02-28 10:32AM EDT | 350.00 | 112.50 | 155.60 | 159.35 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240816P00360000 | 2024-02-16 11:29AM EDT | 360.00 | 112.35 | 164.10 | 168.20 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816P00370000 | 2024-02-09 4:31PM EDT | 370.00 | 115.60 | 169.40 | 173.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.