Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241220C00100000 | 2024-04-22 10:47AM EDT | 100.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS241220C00115000 | 2024-04-19 2:38PM EDT | 115.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220C00120000 | 2024-04-22 10:22AM EDT | 120.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS241220C00125000 | 2024-04-19 10:02AM EDT | 125.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS241220C00130000 | 2024-04-25 1:42PM EDT | 130.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220C00135000 | 2024-04-25 1:34PM EDT | 135.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220C00140000 | 2024-04-25 1:33PM EDT | 140.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220C00145000 | 2024-04-23 3:53PM EDT | 145.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS241220C00150000 | 2024-04-22 11:13AM EDT | 150.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS241220C00155000 | 2024-03-05 2:42PM EDT | 155.00 | 66.10 | 45.25 | 47.10 | 0.00 | - | 2 | 3 | 70.69% |
| ZS241220C00160000 | 2024-04-24 10:26AM EDT | 160.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220C00165000 | 2024-04-23 10:52AM EDT | 165.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220C00170000 | 2024-04-25 12:55PM EDT | 170.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220C00175000 | 2024-04-10 9:57AM EDT | 175.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ZS241220C00180000 | 2024-04-26 3:13PM EDT | 180.00 | 29.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS241220C00185000 | 2024-04-30 12:41PM EDT | 185.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS241220C00190000 | 2024-04-26 1:57PM EDT | 190.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ZS241220C00195000 | 2024-04-25 11:56AM EDT | 195.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZS241220C00200000 | 2024-04-25 11:56AM EDT | 200.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZS241220C00210000 | 2024-04-29 9:55AM EDT | 210.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS241220C00220000 | 2024-04-26 1:24PM EDT | 220.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| ZS241220C00230000 | 2024-04-29 10:40AM EDT | 230.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS241220C00240000 | 2024-04-29 10:40AM EDT | 240.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS241220C00250000 | 2024-04-26 3:28PM EDT | 250.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZS241220C00260000 | 2024-04-29 10:40AM EDT | 260.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS241220C00270000 | 2024-04-26 3:13PM EDT | 270.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS241220C00280000 | 2024-04-30 1:01PM EDT | 280.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241220C00290000 | 2024-04-16 2:44PM EDT | 290.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241220C00300000 | 2024-04-23 10:55AM EDT | 300.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ZS241220C00310000 | 2024-04-04 2:11PM EDT | 310.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241220C00320000 | 2024-04-29 2:37PM EDT | 320.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241220C00330000 | 2024-04-19 10:50AM EDT | 330.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZS241220C00340000 | 2024-04-17 11:20AM EDT | 340.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241220C00350000 | 2024-03-11 11:21AM EDT | 350.00 | 5.15 | 1.88 | 1.98 | 0.00 | - | 1 | 11 | 52.30% |
| ZS241220C00360000 | 2024-04-29 1:08PM EDT | 360.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS241220C00370000 | 2024-04-30 11:39AM EDT | 370.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241220P00090000 | 2024-04-22 12:40PM EDT | 90.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZS241220P00095000 | 2024-04-19 3:07PM EDT | 95.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZS241220P00100000 | 2024-04-26 3:13PM EDT | 100.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS241220P00105000 | 2024-03-22 2:46PM EDT | 105.00 | 2.32 | 3.50 | 3.65 | 0.00 | - | 2 | 2 | 54.20% |
| ZS241220P00110000 | 2024-04-05 3:58PM EDT | 110.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZS241220P00115000 | 2024-04-04 2:29PM EDT | 115.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ZS241220P00120000 | 2024-04-02 1:49PM EDT | 120.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241220P00125000 | 2024-04-04 10:30AM EDT | 125.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ZS241220P00130000 | 2024-04-26 11:05AM EDT | 130.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZS241220P00135000 | 2024-04-10 1:16PM EDT | 135.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| ZS241220P00140000 | 2024-04-25 10:19AM EDT | 140.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS241220P00145000 | 2024-04-23 2:07PM EDT | 145.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS241220P00150000 | 2024-04-24 3:02PM EDT | 150.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS241220P00155000 | 2024-04-24 9:42AM EDT | 155.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS241220P00160000 | 2024-04-18 2:57PM EDT | 160.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS241220P00165000 | 2024-04-25 2:42PM EDT | 165.00 | 19.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZS241220P00170000 | 2024-04-30 2:59PM EDT | 170.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ZS241220P00175000 | 2024-04-26 11:11AM EDT | 175.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS241220P00180000 | 2024-04-26 3:27PM EDT | 180.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZS241220P00185000 | 2024-04-26 1:20PM EDT | 185.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZS241220P00190000 | 2024-04-30 12:46PM EDT | 190.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220P00195000 | 2024-04-26 3:27PM EDT | 195.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZS241220P00200000 | 2024-04-26 3:25PM EDT | 200.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| ZS241220P00210000 | 2024-04-30 12:47PM EDT | 210.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220P00220000 | 2024-04-29 10:42AM EDT | 220.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220P00230000 | 2024-03-28 1:06PM EDT | 230.00 | 49.44 | 59.00 | 61.55 | 0.00 | - | 3 | 73 | 35.07% |
| ZS241220P00240000 | 2024-04-29 11:29AM EDT | 240.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS241220P00250000 | 2024-03-27 10:39AM EDT | 250.00 | 63.03 | 73.05 | 75.10 | 0.00 | - | 1 | 297 | 0.00% |
| ZS241220P00260000 | 2024-02-29 3:26PM EDT | 260.00 | 47.00 | 71.95 | 73.55 | 0.00 | - | 1 | 79 | 0.00% |
| ZS241220P00270000 | 2024-04-19 9:32AM EDT | 270.00 | 100.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220P00280000 | 2024-03-05 1:10PM EDT | 280.00 | 83.50 | 98.55 | 100.35 | 0.00 | - | 3 | 6 | 0.00% |
| ZS241220P00290000 | 2024-03-05 1:10PM EDT | 290.00 | 91.80 | 107.50 | 109.35 | 0.00 | - | 7 | 5 | 0.00% |
| ZS241220P00300000 | 2024-02-26 12:06PM EDT | 300.00 | 71.40 | 106.70 | 107.50 | 0.00 | - | 5 | 6 | 0.00% |
| ZS241220P00310000 | 2024-02-26 12:06PM EDT | 310.00 | 78.85 | 115.30 | 117.55 | 0.00 | - | 5 | 8 | 0.00% |
| ZS241220P00320000 | 2024-03-05 10:30AM EDT | 320.00 | 114.05 | 132.20 | 134.65 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220P00340000 | 2024-02-26 12:06PM EDT | 340.00 | 102.40 | 145.00 | 147.40 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220P00350000 | 2024-03-05 10:30AM EDT | 350.00 | 142.35 | 161.90 | 164.95 | 0.00 | - | - | 0 | 0.00% |
| ZS241220P00360000 | 2024-04-26 3:22PM EDT | 360.00 | 182.20 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| ZS241220P00370000 | 2024-03-05 10:30AM EDT | 370.00 | 162.10 | 181.75 | 185.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.