Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115C00100000 | 2024-03-28 12:42PM EDT | 100.00 | 98.74 | 80.85 | 83.60 | 0.00 | - | 1 | 1 | 88.24% |
| ZS241115C00110000 | 2024-04-25 11:52AM EDT | 110.00 | 70.15 | 68.55 | 70.60 | 0.00 | - | - | 1 | 67.32% |
| ZS241115C00115000 | 2024-04-25 1:10PM EDT | 115.00 | 66.90 | 64.35 | 66.65 | 0.00 | - | 1 | 2 | 65.86% |
| ZS241115C00130000 | 2024-03-15 1:09PM EDT | 130.00 | 74.50 | 60.05 | 61.90 | 0.00 | - | - | 5 | 81.16% |
| ZS241115C00140000 | 2024-04-29 10:35AM EDT | 140.00 | 51.50 | 45.65 | 46.50 | 0.00 | - | 4 | 7 | 57.92% |
| ZS241115C00155000 | 2024-04-24 1:24PM EDT | 155.00 | 40.35 | 36.00 | 37.25 | 0.00 | - | 1 | 7 | 55.72% |
| ZS241115C00160000 | 2024-04-12 3:35PM EDT | 160.00 | 39.85 | 32.95 | 35.15 | 0.00 | - | 2 | 5 | 55.65% |
| ZS241115C00165000 | 2024-04-24 10:10AM EDT | 165.00 | 34.00 | 29.65 | 31.00 | 0.00 | - | 2 | 5 | 52.90% |
| ZS241115C00170000 | 2024-03-28 10:54AM EDT | 170.00 | 42.75 | 29.50 | 31.00 | 0.00 | - | 1 | 2 | 57.35% |
| ZS241115C00175000 | 2024-04-24 10:39AM EDT | 175.00 | 29.81 | 25.35 | 25.75 | 0.00 | - | 307 | 320 | 52.16% |
| ZS241115C00180000 | 2024-04-29 10:23AM EDT | 180.00 | 27.21 | 23.10 | 24.40 | 0.00 | - | 2 | 315 | 52.52% |
| ZS241115C00185000 | 2024-04-26 2:41PM EDT | 185.00 | 23.75 | 21.10 | 21.50 | 0.00 | - | 1 | 8 | 51.34% |
| ZS241115C00190000 | 2024-04-24 2:23PM EDT | 190.00 | 22.10 | 19.15 | 19.40 | 0.00 | - | 2 | 19 | 50.74% |
| ZS241115C00195000 | 2024-04-08 12:35PM EDT | 195.00 | 22.80 | 17.40 | 17.65 | 0.00 | - | 34 | 34 | 50.42% |
| ZS241115C00200000 | 2024-04-29 9:56AM EDT | 200.00 | 18.20 | 15.75 | 16.00 | 0.00 | - | 2 | 10 | 50.06% |
| ZS241115C00210000 | 2024-04-26 12:36PM EDT | 210.00 | 14.90 | 12.90 | 14.05 | 0.00 | - | 2 | 17 | 50.47% |
| ZS241115C00220000 | 2024-04-26 3:32PM EDT | 220.00 | 12.10 | 10.40 | 10.70 | 0.00 | - | 2 | 23 | 49.23% |
| ZS241115C00230000 | 2024-04-22 10:54AM EDT | 230.00 | 7.23 | 8.55 | 8.75 | 0.00 | - | 1 | 2 | 48.94% |
| ZS241115C00240000 | 2024-04-08 3:05PM EDT | 240.00 | 10.07 | 6.20 | 7.10 | 0.00 | - | 3 | 3 | 48.60% |
| ZS241115C00250000 | 2024-04-30 11:32AM EDT | 250.00 | 5.85 | 5.05 | 5.80 | -0.53 | -8.31% | 1 | 50 | 48.47% |
| ZS241115C00260000 | 2024-04-22 10:54AM EDT | 260.00 | 3.77 | 4.45 | 4.65 | 0.00 | - | 1 | 14 | 48.11% |
| ZS241115C00270000 | 2024-04-30 1:54PM EDT | 270.00 | 3.70 | 3.60 | 3.75 | -0.65 | -14.94% | 1 | 9 | 47.90% |
| ZS241115C00280000 | 2024-04-26 11:15AM EDT | 280.00 | 3.65 | 2.89 | 3.05 | 0.00 | - | 4 | 9 | 47.84% |
| ZS241115C00290000 | 2024-04-23 10:24AM EDT | 290.00 | 2.65 | 1.72 | 2.51 | 0.00 | - | 1 | 0 | 47.93% |
| ZS241115C00300000 | 2024-04-18 3:16PM EDT | 300.00 | 2.05 | 1.85 | 2.00 | 0.00 | - | 1 | 43 | 47.67% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115P00090000 | 2024-04-19 2:22PM EDT | 90.00 | 1.23 | 0.43 | 1.86 | 0.00 | - | 1 | 1 | 55.08% |
| ZS241115P00095000 | 2024-04-10 11:08AM EDT | 95.00 | 1.39 | 1.03 | 1.75 | +0.26 | +23.01% | 10 | 1 | 53.35% |
| ZS241115P00100000 | 2024-04-04 3:41PM EDT | 100.00 | 1.65 | 1.87 | 2.72 | 0.00 | - | 1 | 14 | 55.88% |
| ZS241115P00110000 | 2024-03-15 10:26AM EDT | 110.00 | 2.45 | 2.45 | 2.59 | 0.00 | - | - | 10 | 49.52% |
| ZS241115P00115000 | 2024-04-25 1:07PM EDT | 115.00 | 3.38 | 3.60 | 3.80 | 0.00 | - | 1 | 3 | 50.91% |
| ZS241115P00120000 | 2024-04-26 9:51AM EDT | 120.00 | 3.95 | 4.40 | 4.55 | 0.00 | - | 35 | 36 | 50.03% |
| ZS241115P00125000 | 2024-04-26 2:20PM EDT | 125.00 | 4.85 | 5.25 | 5.45 | 0.00 | - | 5 | 8 | 49.48% |
| ZS241115P00130000 | 2024-04-23 10:02AM EDT | 130.00 | 5.85 | 6.30 | 6.50 | 0.00 | - | 34 | 41 | 48.73% |
| ZS241115P00135000 | 2024-04-26 10:10AM EDT | 135.00 | 6.50 | 7.40 | 7.75 | 0.00 | - | 100 | 85 | 48.19% |
| ZS241115P00140000 | 2024-04-19 1:45PM EDT | 140.00 | 9.70 | 8.75 | 9.05 | 0.00 | - | 1 | 7 | 47.39% |
| ZS241115P00145000 | 2024-04-16 1:29PM EDT | 145.00 | 10.05 | 10.25 | 10.55 | 0.00 | - | 1 | 21 | 46.74% |
| ZS241115P00150000 | 2024-04-16 12:44PM EDT | 150.00 | 11.46 | 11.90 | 12.15 | 0.00 | - | 8 | 35 | 45.97% |
| ZS241115P00155000 | 2024-04-18 3:10PM EDT | 155.00 | 13.80 | 13.70 | 14.90 | 0.00 | - | 2 | 54 | 47.40% |
| ZS241115P00160000 | 2024-04-23 9:53AM EDT | 160.00 | 15.18 | 15.70 | 16.00 | 0.00 | - | 3 | 8 | 44.82% |
| ZS241115P00165000 | 2024-04-19 1:43PM EDT | 165.00 | 19.35 | 17.75 | 18.15 | 0.00 | - | 2 | 35 | 44.20% |
| ZS241115P00170000 | 2024-04-29 3:08PM EDT | 170.00 | 18.24 | 20.20 | 20.50 | 0.00 | - | 1 | 16 | 43.63% |
| ZS241115P00175000 | 2024-04-25 9:50AM EDT | 175.00 | 22.93 | 22.75 | 23.05 | 0.00 | - | 2 | 13 | 43.13% |
| ZS241115P00180000 | 2024-04-23 2:17PM EDT | 180.00 | 23.22 | 24.85 | 25.75 | 0.00 | - | 1 | 421 | 42.59% |
| ZS241115P00185000 | 2024-04-18 2:57PM EDT | 185.00 | 28.45 | 28.30 | 28.65 | 0.00 | - | 2 | 4 | 42.11% |
| ZS241115P00190000 | 2024-04-24 9:48AM EDT | 190.00 | 27.38 | 31.35 | 31.75 | 0.00 | - | 1 | 9 | 41.71% |
| ZS241115P00195000 | 2024-04-05 10:56AM EDT | 195.00 | 29.05 | 33.00 | 35.50 | 0.00 | - | 1 | 1 | 42.29% |
| ZS241115P00200000 | 2024-04-29 1:16PM EDT | 200.00 | 34.50 | 37.50 | 38.25 | 0.00 | - | 2 | 39 | 40.54% |
| ZS241115P00210000 | 2024-04-09 10:48AM EDT | 210.00 | 37.07 | 44.20 | 46.15 | 0.00 | - | 10 | 11 | 41.14% |
| ZS241115P00220000 | 2024-04-29 1:50PM EDT | 220.00 | 48.85 | 51.00 | 53.85 | 0.00 | - | 5 | 12 | 40.24% |
| ZS241115P00230000 | 2024-03-22 2:26PM EDT | 230.00 | 46.34 | 62.90 | 65.65 | 0.00 | - | 1 | 1 | 48.59% |
| ZS241115P00250000 | 2024-04-15 12:38PM EDT | 250.00 | 75.10 | 78.20 | 79.25 | 0.00 | - | - | 3 | 36.54% |
© 2024 Yahoo. All rights reserved.