Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250321C00110000 | 2024-05-02 1:22PM EDT | 110.00 | 75.80 | 77.45 | 80.15 | 0.00 | - | - | 1 | 63.63% |
| ZS250321C00135000 | 2024-04-25 10:11AM EDT | 135.00 | 57.40 | 58.90 | 61.40 | 0.00 | - | - | 1 | 58.32% |
| ZS250321C00140000 | 2024-05-13 11:15AM EDT | 140.00 | 54.00 | 55.85 | 57.20 | 0.00 | - | 1 | 1 | 57.00% |
| ZS250321C00165000 | 2024-04-22 11:09AM EDT | 165.00 | 34.71 | 41.10 | 41.90 | 0.00 | - | - | 1 | 53.76% |
| ZS250321C00170000 | 2024-05-08 3:13PM EDT | 170.00 | 33.76 | 38.65 | 39.20 | 0.00 | - | 1 | 6 | 53.31% |
| ZS250321C00175000 | 2024-05-08 3:49PM EDT | 175.00 | 31.54 | 35.20 | 36.65 | 0.00 | - | 4 | 9 | 52.02% |
| ZS250321C00180000 | 2024-05-03 9:57AM EDT | 180.00 | 33.50 | 32.50 | 34.25 | 0.00 | - | 1 | 11 | 51.29% |
| ZS250321C00185000 | 2024-04-23 10:25AM EDT | 185.00 | 31.50 | 31.40 | 31.95 | 0.00 | - | - | 5 | 51.72% |
| ZS250321C00195000 | 2024-04-23 1:07PM EDT | 195.00 | 27.90 | 27.30 | 27.80 | 0.00 | - | - | 1 | 50.96% |
| ZS250321C00200000 | 2024-05-15 1:41PM EDT | 200.00 | 28.03 | 25.35 | 25.90 | 0.00 | - | 1 | 19 | 50.56% |
| ZS250321C00210000 | 2024-05-14 10:09AM EDT | 210.00 | 22.16 | 21.95 | 22.50 | 0.00 | - | 1 | 5 | 50.01% |
| ZS250321C00220000 | 2024-05-08 2:28PM EDT | 220.00 | 18.55 | 18.95 | 19.40 | 0.00 | - | 2 | 3 | 49.79% |
| ZS250321C00230000 | 2024-05-17 3:45PM EDT | 230.00 | 16.34 | 16.30 | 16.85 | 0.00 | - | 1 | 7 | 49.50% |
| ZS250321C00240000 | 2024-05-16 2:58PM EDT | 240.00 | 16.44 | 13.90 | 14.50 | 0.00 | - | 1 | 2 | 49.04% |
| ZS250321C00250000 | 2024-05-15 2:37PM EDT | 250.00 | 13.50 | 11.35 | 12.50 | 0.00 | - | 1 | 15 | 48.71% |
| ZS250321C00260000 | 2024-05-15 2:37PM EDT | 260.00 | 11.85 | 9.70 | 10.70 | 0.00 | - | 15 | 17 | 48.30% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250321P00085000 | 2024-05-14 9:56AM EDT | 85.00 | 1.78 | 0.59 | 3.10 | 0.00 | - | - | 1 | 55.12% |
| ZS250321P00090000 | 2024-04-25 3:10PM EDT | 90.00 | 2.80 | 0.91 | 2.76 | 0.00 | - | - | 2 | 51.42% |
| ZS250321P00095000 | 2024-05-14 12:08PM EDT | 95.00 | 3.02 | 2.61 | 2.81 | 0.00 | - | - | 1 | 52.88% |
| ZS250321P00110000 | 2024-04-24 10:01AM EDT | 110.00 | 5.25 | 4.55 | 4.75 | 0.00 | - | - | 9 | 50.31% |
| ZS250321P00115000 | 2024-05-07 3:43PM EDT | 115.00 | 5.45 | 5.40 | 5.60 | -0.85 | -13.49% | 2 | 6 | 49.91% |
| ZS250321P00120000 | 2024-04-29 11:58AM EDT | 120.00 | 7.15 | 6.35 | 6.55 | 0.00 | - | 1 | 12 | 49.19% |
| ZS250321P00130000 | 2024-05-09 10:38AM EDT | 130.00 | 10.30 | 7.75 | 8.75 | 0.00 | - | 25 | 62 | 47.75% |
| ZS250321P00135000 | 2024-05-01 3:00PM EDT | 135.00 | 11.11 | 9.80 | 10.05 | 0.00 | - | 1 | 4 | 47.14% |
| ZS250321P00140000 | 2024-05-15 1:12PM EDT | 140.00 | 10.93 | 11.15 | 12.40 | 0.00 | - | 300 | 303 | 48.47% |
| ZS250321P00160000 | 2024-04-25 2:20PM EDT | 160.00 | 20.10 | 17.95 | 18.40 | 0.00 | - | - | 2 | 44.18% |
| ZS250321P00165000 | 2024-05-17 2:17PM EDT | 165.00 | 19.68 | 20.05 | 20.65 | 0.00 | - | 2 | 2 | 43.93% |
| ZS250321P00175000 | 2024-05-16 9:42AM EDT | 175.00 | 24.30 | 24.70 | 25.90 | 0.00 | - | 1 | 15 | 43.96% |
| ZS250321P00180000 | 2024-05-17 10:36AM EDT | 180.00 | 27.35 | 27.15 | 28.35 | 0.00 | - | 10 | 11 | 43.36% |
| ZS250321P00200000 | 2024-04-23 12:22PM EDT | 200.00 | 40.70 | 38.50 | 39.20 | 0.00 | - | - | 115 | 40.67% |
| ZS250321P00240000 | 2024-04-29 10:38AM EDT | 240.00 | 68.25 | 67.05 | 68.25 | 0.00 | - | - | 1 | 37.99% |
| ZS250321P00250000 | 2024-04-29 10:39AM EDT | 250.00 | 76.50 | 74.55 | 76.45 | 0.00 | - | - | 1 | 37.25% |
© 2024 Yahoo. All rights reserved.