Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 210.75 | 0.00 | - | 3 | 10 | 45.00 | 0.14 | 0.00 | - | 1 | 167 |
| 194.16 | 0.00 | - | 1 | 10 | 50.00 | 0.35 | 0.00 | - | 4 | 255 |
| 160.17 | 0.00 | - | 2 | 23 | 55.00 | 0.28 | 0.00 | - | 1 | 32 |
| 168.55 | 0.00 | - | 5 | 64 | 60.00 | 0.36 | 0.00 | - | 3 | 389 |
| 173.48 | 0.00 | - | 1 | 64 | 65.00 | 0.56 | 0.00 | - | 3 | 188 |
| 137.65 | 0.00 | - | 1 | 15 | 70.00 | 0.65 | 0.00 | - | 2 | 2,713 |
| 124.00 | 0.00 | - | 1 | 79 | 75.00 | 0.97 | 0.00 | - | 7 | 398 |
| 125.60 | 0.00 | - | 1 | 82 | 80.00 | 0.89 | 0.00 | - | 1 | 720 |
| 160.58 | 0.00 | - | 1 | 21 | 85.00 | 1.59 | 0.00 | - | 1 | 566 |
| 134.77 | 0.00 | - | 2 | 58 | 90.00 | 2.37 | 0.00 | - | 10 | 703 |
| 106.41 | 0.00 | - | 1 | 13 | 95.00 | 1.60 | 0.00 | - | 1 | 315 |
| 81.00 | 0.00 | - | 2 | 273 | 100.00 | 2.92 | -0.41 | -12.31% | 2 | 746 |
| 130.68 | 0.00 | - | 5 | 36 | 105.00 | 3.15 | 0.00 | - | 1 | 180 |
| 82.50 | 0.00 | - | 1 | 72 | 110.00 | 4.22 | 0.00 | - | 9 | 1,383 |
| 88.45 | 0.00 | - | 1 | 43 | 115.00 | 5.98 | 0.00 | - | 1 | 211 |
| 89.00 | 0.00 | - | 1 | 132 | 120.00 | 5.49 | 0.00 | - | 4 | 326 |
| 79.40 | 0.00 | - | 1 | 51 | 125.00 | 5.83 | 0.00 | - | 1 | 162 |
| 61.09 | -3.56 | -5.51% | 1 | 275 | 130.00 | 7.95 | -1.25 | -13.59% | 2 | 1,508 |
| 51.50 | 0.00 | - | 1 | 646 | 135.00 | 8.69 | 0.00 | - | 3 | 372 |
| 48.70 | 0.00 | - | 1 | 145 | 140.00 | 10.45 | 0.00 | - | 3 | 349 |
| 51.00 | 0.00 | - | 10 | 611 | 145.00 | 12.00 | -0.70 | -5.51% | 3 | 236 |
| 40.45 | 0.00 | - | 1 | 322 | 150.00 | 13.65 | -0.80 | -5.54% | 10 | 911 |
| 44.08 | 0.00 | - | 2 | 102 | 155.00 | 15.45 | -0.80 | -4.92% | 5 | 436 |
| 40.83 | 0.00 | - | 2 | 149 | 160.00 | 17.33 | -0.92 | -5.04% | 5 | 742 |
| 39.22 | 0.00 | - | 10 | 142 | 165.00 | 19.45 | -0.95 | -4.66% | 6 | 484 |
| 34.60 | 0.00 | - | 2 | 257 | 170.00 | 21.60 | -1.10 | -4.85% | 2 | 237 |
| 34.25 | 0.00 | - | 2 | 168 | 175.00 | 23.95 | -1.25 | -4.96% | 2 | 607 |
| 31.10 | +2.09 | +7.20% | 5 | 145 | 180.00 | 26.40 | -1.35 | -4.86% | 54 | 573 |
| 28.95 | +1.95 | +7.22% | 1 | 697 | 185.00 | 29.15 | -1.20 | -3.95% | 63 | 210 |
| 26.91 | +0.66 | +2.51% | 1 | 198 | 190.00 | 32.15 | -1.20 | -3.60% | 55 | 630 |
| 23.25 | 0.00 | - | 23 | 314 | 195.00 | 34.85 | -2.40 | -6.44% | 54 | 242 |
| 23.20 | +2.00 | +9.43% | 56 | 890 | 200.00 | 38.15 | -1.45 | -3.66% | 54 | 989 |
| 19.50 | +1.20 | +6.56% | 55 | 1,278 | 210.00 | 46.60 | 0.00 | - | 8 | 448 |
| 16.20 | +1.35 | +9.09% | 58 | 1,712 | 220.00 | 53.48 | 0.00 | - | 1 | 391 |
| 13.94 | +1.39 | +11.08% | 1 | 2,901 | 230.00 | 59.75 | 0.00 | - | 1 | 1,575 |
| 11.70 | 0.00 | - | 2 | 1,256 | 240.00 | 69.59 | 0.00 | - | 1 | 219 |
| 9.85 | +0.70 | +7.65% | 516 | 2,607 | 250.00 | 78.33 | 0.00 | - | 1 | 353 |
| 8.55 | +0.05 | +0.59% | 3 | 2,375 | 260.00 | 68.05 | 0.00 | - | 2 | 288 |
| 6.85 | 0.00 | - | 2 | 456 | 270.00 | 78.79 | 0.00 | - | 1 | 127 |
| 6.00 | 0.00 | - | 2 | 1,322 | 280.00 | 60.15 | 0.00 | - | 12 | 68 |
| 5.05 | 0.00 | - | 2 | 230 | 290.00 | 66.80 | 0.00 | - | 3 | 14 |
| 4.41 | 0.00 | - | 1 | 373 | 300.00 | 113.68 | 0.00 | - | 1 | 0 |
| 3.67 | +0.09 | +2.51% | 2 | 214 | 310.00 | 81.10 | 0.00 | - | 32 | 80 |
| 3.05 | 0.00 | - | 5 | 49 | 320.00 | 105.55 | 0.00 | - | 9 | 62 |
| 2.47 | 0.00 | - | 2 | 448 | 330.00 | 96.60 | 0.00 | - | 15 | 0 |
| 2.16 | -0.18 | -7.69% | 1 | 82 | 340.00 | 101.65 | 0.00 | - | 1 | 6 |
| 1.85 | 0.00 | - | 1 | 69 | 350.00 | 133.35 | 0.00 | - | 1 | 0 |
| 1.39 | 0.00 | - | 1 | 140 | 360.00 | 147.30 | 0.00 | - | 4 | 0 |
| 1.29 | -0.08 | -5.84% | 1 | 1,053 | 370.00 | 155.65 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.