Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920C00090000 | 2024-03-01 11:03AM EDT | 90.00 | 131.60 | 103.35 | 107.10 | 0.00 | - | 3 | 4 | 178.89% |
| ZS240920C00100000 | 2024-04-11 3:19PM EDT | 100.00 | 87.56 | 74.35 | 78.45 | 0.00 | - | 1 | 12 | 73.87% |
| ZS240920C00105000 | 2023-11-17 4:06PM EDT | 105.00 | 91.30 | 120.50 | 123.75 | 0.00 | - | 1 | 1 | 277.81% |
| ZS240920C00115000 | 2024-01-10 10:30AM EDT | 115.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZS240920C00120000 | 2024-04-29 11:05AM EDT | 120.00 | 63.66 | 58.10 | 60.70 | 0.00 | - | 1 | 19 | 67.62% |
| ZS240920C00125000 | 2024-04-19 2:49PM EDT | 125.00 | 50.00 | 54.35 | 55.15 | 0.00 | - | 2 | 6 | 63.76% |
| ZS240920C00130000 | 2024-01-19 4:38PM EDT | 130.00 | 108.00 | 126.90 | 130.50 | 0.00 | - | 1 | 8 | 333.55% |
| ZS240920C00135000 | 2024-04-12 1:55PM EDT | 135.00 | 54.50 | 46.25 | 47.00 | 0.00 | - | 1 | 10 | 59.97% |
| ZS240920C00145000 | 2024-04-19 3:24PM EDT | 145.00 | 35.87 | 39.10 | 39.85 | 0.00 | - | 4 | 16 | 57.98% |
| ZS240920C00150000 | 2024-03-12 12:02PM EDT | 150.00 | 61.75 | 44.70 | 46.70 | 0.00 | - | 2 | 2 | 82.81% |
| ZS240920C00155000 | 2024-04-29 9:56AM EDT | 155.00 | 36.50 | 32.60 | 33.15 | 0.00 | - | 1 | 4 | 55.99% |
| ZS240920C00160000 | 2024-04-30 12:52PM EDT | 160.00 | 28.40 | 29.40 | 30.15 | -5.55 | -16.35% | 20 | 39 | 54.95% |
| ZS240920C00165000 | 2024-04-29 9:56AM EDT | 165.00 | 30.32 | 26.75 | 27.20 | 0.00 | - | 1 | 45 | 54.26% |
| ZS240920C00170000 | 2024-04-30 12:55PM EDT | 170.00 | 23.70 | 24.20 | 24.50 | -4.45 | -15.81% | 6 | 66 | 53.61% |
| ZS240920C00175000 | 2024-04-30 1:04PM EDT | 175.00 | 21.55 | 21.85 | 22.00 | -3.77 | -14.89% | 19 | 58 | 53.04% |
| ZS240920C00180000 | 2024-04-30 12:52PM EDT | 180.00 | 19.35 | 19.60 | 19.80 | -3.30 | -14.57% | 1 | 578 | 52.56% |
| ZS240920C00185000 | 2024-04-26 12:53PM EDT | 185.00 | 20.16 | 17.55 | 17.80 | 0.00 | - | 16 | 144 | 52.18% |
| ZS240920C00190000 | 2024-04-30 12:55PM EDT | 190.00 | 15.35 | 14.95 | 16.00 | -3.00 | -16.35% | 5 | 107 | 51.02% |
| ZS240920C00195000 | 2024-04-30 12:39PM EDT | 195.00 | 14.00 | 13.35 | 14.25 | -2.60 | -15.66% | 3 | 138 | 50.72% |
| ZS240920C00200000 | 2024-04-30 3:41PM EDT | 200.00 | 12.50 | 12.40 | 12.75 | -2.25 | -15.25% | 30 | 390 | 51.17% |
| ZS240920C00210000 | 2024-04-30 3:41PM EDT | 210.00 | 9.90 | 9.75 | 10.10 | -1.80 | -15.38% | 7 | 110 | 50.66% |
| ZS240920C00220000 | 2024-04-29 1:29PM EDT | 220.00 | 8.15 | 6.90 | 7.95 | -1.19 | -12.74% | 1 | 259 | 50.71% |
| ZS240920C00230000 | 2024-04-30 11:54AM EDT | 230.00 | 6.35 | 5.95 | 6.20 | -0.12 | -1.85% | 1 | 153 | 50.31% |
| ZS240920C00240000 | 2024-04-29 9:42AM EDT | 240.00 | 5.61 | 4.55 | 4.80 | 0.00 | - | 1 | 269 | 49.95% |
| ZS240920C00250000 | 2024-04-30 10:15AM EDT | 250.00 | 4.10 | 3.55 | 3.75 | -0.25 | -5.75% | 1 | 260 | 49.84% |
| ZS240920C00260000 | 2024-04-30 9:34AM EDT | 260.00 | 3.03 | 2.72 | 2.92 | -0.52 | -14.65% | 7 | 288 | 49.74% |
| ZS240920C00270000 | 2024-04-23 12:03PM EDT | 270.00 | 2.39 | 2.08 | 2.20 | 0.00 | - | 1 | 124 | 49.29% |
| ZS240920C00280000 | 2024-04-19 10:19AM EDT | 280.00 | 1.57 | 1.55 | 1.70 | 0.00 | - | 2 | 125 | 49.22% |
| ZS240920C00290000 | 2024-04-22 2:28PM EDT | 290.00 | 0.98 | 1.21 | 1.35 | 0.00 | - | 1 | 83 | 49.44% |
| ZS240920C00300000 | 2024-04-29 10:04AM EDT | 300.00 | 0.94 | 0.90 | 1.06 | -0.26 | -21.67% | 2 | 2,110 | 49.54% |
| ZS240920C00310000 | 2024-04-15 10:38AM EDT | 310.00 | 0.95 | 0.51 | 1.12 | 0.00 | - | 1 | 121 | 52.32% |
| ZS240920C00320000 | 2024-03-19 10:00AM EDT | 320.00 | 2.42 | 0.33 | 1.05 | 0.00 | - | 1 | 77 | 50.15% |
| ZS240920C00330000 | 2024-04-04 2:11PM EDT | 330.00 | 0.98 | 0.20 | 0.82 | 0.00 | - | 1 | 347 | 53.61% |
| ZS240920C00340000 | 2024-04-29 1:57PM EDT | 340.00 | 0.40 | 0.14 | 0.72 | 0.00 | - | 3 | 142 | 50.32% |
| ZS240920C00350000 | 2024-04-19 2:56PM EDT | 350.00 | 0.30 | 0.12 | 0.65 | 0.00 | - | 10 | 139 | 51.27% |
| ZS240920C00360000 | 2024-03-01 11:41AM EDT | 360.00 | 3.85 | 0.56 | 0.96 | 0.00 | - | 14 | 20 | 58.50% |
| ZS240920C00370000 | 2024-03-28 9:30AM EDT | 370.00 | 0.62 | 0.06 | 0.46 | 0.00 | - | 5 | 20 | 51.81% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920P00085000 | 2024-03-05 12:33PM EDT | 85.00 | 0.50 | 0.16 | 0.64 | 0.00 | - | 3 | 5 | 57.67% |
| ZS240920P00090000 | 2024-04-30 2:47PM EDT | 90.00 | 0.61 | 0.39 | 0.79 | +0.01 | +1.67% | 2 | 24 | 57.18% |
| ZS240920P00095000 | 2024-01-25 4:50PM EDT | 95.00 | 0.55 | 0.50 | 0.62 | 0.00 | - | 2 | 2 | 52.49% |
| ZS240920P00100000 | 2024-04-15 3:17PM EDT | 100.00 | 1.18 | 0.77 | 1.36 | 0.00 | - | 10 | 43 | 55.03% |
| ZS240920P00105000 | 2024-04-30 1:49PM EDT | 105.00 | 1.55 | 1.52 | 1.64 | +0.27 | +21.09% | 1 | 4 | 55.62% |
| ZS240920P00110000 | 2024-04-12 2:13PM EDT | 110.00 | 1.66 | 1.96 | 2.18 | 0.00 | - | 1 | 17 | 54.97% |
| ZS240920P00115000 | 2024-04-29 1:25PM EDT | 115.00 | 2.08 | 2.48 | 2.74 | 0.00 | - | 2 | 20 | 54.00% |
| ZS240920P00120000 | 2024-04-29 1:25PM EDT | 120.00 | 2.66 | 3.10 | 3.70 | 0.00 | - | 1 | 79 | 53.83% |
| ZS240920P00125000 | 2024-04-24 10:27AM EDT | 125.00 | 3.25 | 3.85 | 4.20 | 0.00 | - | 1 | 19 | 52.23% |
| ZS240920P00130000 | 2024-04-18 12:16PM EDT | 130.00 | 4.50 | 4.70 | 4.90 | 0.00 | - | 7 | 19 | 50.92% |
| ZS240920P00135000 | 2024-04-29 9:30AM EDT | 135.00 | 5.10 | 5.70 | 5.90 | 0.00 | - | 1 | 42 | 50.02% |
| ZS240920P00140000 | 2024-04-26 9:55AM EDT | 140.00 | 5.91 | 6.90 | 7.10 | 0.00 | - | 10 | 63 | 49.66% |
| ZS240920P00145000 | 2024-04-30 2:26PM EDT | 145.00 | 8.20 | 8.25 | 9.05 | +1.23 | +17.65% | 3 | 214 | 50.71% |
| ZS240920P00150000 | 2024-04-26 10:50AM EDT | 150.00 | 8.30 | 9.75 | 10.50 | 0.00 | - | 4 | 251 | 49.65% |
| ZS240920P00155000 | 2024-04-29 11:23AM EDT | 155.00 | 10.67 | 11.45 | 11.75 | +0.74 | +7.45% | 1 | 212 | 47.65% |
| ZS240920P00160000 | 2024-04-30 2:21PM EDT | 160.00 | 13.30 | 13.35 | 13.65 | +1.75 | +15.15% | 1 | 248 | 46.96% |
| ZS240920P00165000 | 2024-04-29 11:23AM EDT | 165.00 | 13.47 | 15.45 | 15.85 | 0.00 | - | 13 | 71 | 46.55% |
| ZS240920P00170000 | 2024-04-29 1:27PM EDT | 170.00 | 15.50 | 17.85 | 18.10 | 0.00 | - | 1 | 1,122 | 45.79% |
| ZS240920P00175000 | 2024-04-26 2:25PM EDT | 175.00 | 20.50 | 20.40 | 20.60 | +2.05 | +11.11% | 10 | 80 | 45.17% |
| ZS240920P00180000 | 2024-04-30 9:42AM EDT | 180.00 | 21.10 | 23.10 | 23.40 | +0.30 | +1.44% | 11 | 493 | 44.80% |
| ZS240920P00185000 | 2024-04-30 3:43PM EDT | 185.00 | 26.05 | 26.05 | 26.30 | +2.85 | +12.28% | 8 | 286 | 44.21% |
| ZS240920P00190000 | 2024-04-30 2:26PM EDT | 190.00 | 29.05 | 28.35 | 30.25 | -2.49 | -7.89% | 2 | 86 | 45.67% |
| ZS240920P00195000 | 2024-04-23 1:19PM EDT | 195.00 | 29.97 | 32.30 | 32.85 | 0.00 | - | 20 | 75 | 43.53% |
| ZS240920P00200000 | 2024-04-30 3:45PM EDT | 200.00 | 35.95 | 35.85 | 36.35 | +2.59 | +7.76% | 10 | 308 | 43.11% |
| ZS240920P00210000 | 2024-04-30 9:44AM EDT | 210.00 | 40.70 | 41.90 | 44.85 | -1.10 | -2.63% | 4 | 215 | 45.08% |
| ZS240920P00220000 | 2024-04-16 11:44AM EDT | 220.00 | 49.35 | 51.15 | 52.55 | 0.00 | - | 18 | 82 | 43.61% |
| ZS240920P00230000 | 2024-04-01 3:14PM EDT | 230.00 | 47.28 | 59.45 | 60.60 | 0.00 | - | 5 | 90 | 41.49% |
| ZS240920P00240000 | 2024-04-15 1:19PM EDT | 240.00 | 65.15 | 68.25 | 69.50 | 0.00 | - | 1 | 104 | 40.83% |
| ZS240920P00250000 | 2024-04-15 2:12PM EDT | 250.00 | 75.45 | 76.30 | 79.60 | 0.00 | - | 1 | 65 | 44.76% |
| ZS240920P00260000 | 2024-03-06 2:28PM EDT | 260.00 | 63.70 | 76.90 | 78.65 | 0.00 | - | 20 | 165 | 0.00% |
| ZS240920P00270000 | 2024-02-28 4:45PM EDT | 270.00 | 50.10 | 77.55 | 79.20 | 0.00 | - | 2 | 21 | 0.00% |
| ZS240920P00280000 | 2024-03-25 11:26AM EDT | 280.00 | 86.20 | 100.75 | 103.70 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240920P00290000 | 2024-02-29 3:54PM EDT | 290.00 | 61.65 | 96.55 | 99.60 | 0.00 | - | 53 | 56 | 0.00% |
| ZS240920P00300000 | 2024-01-11 3:08PM EDT | 300.00 | 77.35 | 58.25 | 62.30 | 0.00 | - | - | 37 | 0.00% |
| ZS240920P00310000 | 2024-02-21 4:03PM EDT | 310.00 | 101.35 | 113.00 | 116.90 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240920P00320000 | 2024-01-11 4:28PM EDT | 320.00 | 93.00 | 73.55 | 76.75 | 0.00 | - | - | 23 | 0.00% |
| ZS240920P00330000 | 2024-01-11 3:19PM EDT | 330.00 | 103.10 | 81.05 | 85.20 | 0.00 | - | - | 9 | 0.00% |
| ZS240920P00340000 | 2024-01-11 3:08PM EDT | 340.00 | 112.80 | 89.85 | 93.15 | 0.00 | - | - | 1 | 0.00% |
| ZS240920P00370000 | 2024-02-29 4:40PM EDT | 370.00 | 129.05 | 175.55 | 179.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.