Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250417C00100000 | 2024-07-11 10:14AM EDT | 100.00 | 106.65 | 85.65 | 88.70 | 0.00 | - | 2 | 23 | 67.24% |
| ZS250417C00110000 | 2024-07-10 10:14AM EDT | 110.00 | 90.10 | 77.45 | 79.00 | 0.00 | - | 2 | 10 | 62.44% |
| ZS250417C00115000 | 2024-03-01 11:00AM EDT | 115.00 | 114.45 | 88.20 | 90.15 | 0.00 | - | 1 | 1 | 102.10% |
| ZS250417C00120000 | 2024-07-15 9:38AM EDT | 120.00 | 90.00 | 68.95 | 70.55 | 0.00 | - | 2 | 4 | 58.89% |
| ZS250417C00125000 | 2024-07-12 10:04AM EDT | 125.00 | 84.00 | 65.15 | 67.40 | 0.00 | - | - | 1 | 58.98% |
| ZS250417C00130000 | 2024-03-04 4:59PM EDT | 130.00 | 98.90 | 71.90 | 73.55 | 0.00 | - | 1 | 4 | 82.03% |
| ZS250417C00135000 | 2024-05-31 10:43AM EDT | 135.00 | 50.35 | 67.50 | 69.95 | 0.00 | - | 1 | 10 | 79.19% |
| ZS250417C00140000 | 2024-07-12 10:43AM EDT | 140.00 | 72.25 | 54.30 | 55.25 | 0.00 | - | 1 | 33 | 55.01% |
| ZS250417C00145000 | 2024-05-17 1:59PM EDT | 145.00 | 54.70 | 54.00 | 57.95 | 0.00 | - | 1 | 27 | 63.79% |
| ZS250417C00150000 | 2024-07-10 2:06PM EDT | 150.00 | 60.95 | 47.55 | 49.30 | 0.00 | - | 7 | 23 | 54.23% |
| ZS250417C00155000 | 2024-06-03 2:37PM EDT | 155.00 | 38.50 | 58.45 | 61.05 | 0.00 | - | 2 | 13 | 81.07% |
| ZS250417C00160000 | 2024-07-18 3:10PM EDT | 160.00 | 47.45 | 41.45 | 43.10 | 0.00 | - | 5 | 26 | 52.91% |
| ZS250417C00165000 | 2024-04-25 11:54AM EDT | 165.00 | 40.50 | 36.60 | 37.20 | 0.00 | - | 1 | 16 | 48.39% |
| ZS250417C00170000 | 2024-06-14 9:44AM EDT | 170.00 | 39.64 | 50.95 | 51.85 | 0.00 | - | 5 | 2 | 77.59% |
| ZS250417C00175000 | 2024-06-05 12:45PM EDT | 175.00 | 32.39 | 48.30 | 48.80 | 0.00 | - | 1 | 15 | 76.10% |
| ZS250417C00180000 | 2024-07-05 10:46AM EDT | 180.00 | 46.35 | 30.70 | 32.25 | 0.00 | - | 10 | 70 | 50.51% |
| ZS250417C00185000 | 2024-07-11 9:41AM EDT | 185.00 | 42.99 | 27.85 | 29.75 | 0.00 | - | 1 | 87 | 51.04% |
| ZS250417C00190000 | 2024-06-24 2:33PM EDT | 190.00 | 27.60 | 26.60 | 27.40 | 0.00 | - | 1 | 26 | 50.34% |
| ZS250417C00195000 | 2024-07-19 3:32PM EDT | 195.00 | 28.00 | 24.15 | 25.65 | 0.00 | - | 1 | 66 | 50.44% |
| ZS250417C00200000 | 2024-07-24 3:08PM EDT | 200.00 | 23.60 | 22.30 | 23.45 | 0.00 | - | 1 | 119 | 49.63% |
| ZS250417C00210000 | 2024-07-26 3:55PM EDT | 210.00 | 19.10 | 18.20 | 20.25 | -9.90 | -34.14% | 2 | 282 | 49.43% |
| ZS250417C00220000 | 2024-07-25 12:18PM EDT | 220.00 | 18.00 | 15.85 | 16.40 | 0.00 | - | 1 | 184 | 47.50% |
| ZS250417C00230000 | 2024-07-25 12:19PM EDT | 230.00 | 15.25 | 12.40 | 14.40 | 0.00 | - | 4 | 173 | 48.04% |
| ZS250417C00240000 | 2024-07-25 12:18PM EDT | 240.00 | 12.29 | 11.15 | 11.50 | -0.51 | -3.98% | 1 | 182 | 46.42% |
| ZS250417C00250000 | 2024-07-25 12:18PM EDT | 250.00 | 10.75 | 9.30 | 9.70 | 0.00 | - | 7 | 225 | 46.21% |
| ZS250417C00260000 | 2024-07-25 12:18PM EDT | 260.00 | 9.00 | 7.65 | 8.15 | 0.00 | - | 3 | 395 | 45.98% |
| ZS250417C00270000 | 2024-07-24 2:48PM EDT | 270.00 | 7.15 | 6.40 | 6.85 | 0.00 | - | 1 | 122 | 45.81% |
| ZS250417C00280000 | 2024-07-23 2:23PM EDT | 280.00 | 7.45 | 5.30 | 6.65 | 0.00 | - | 10 | 931 | 47.82% |
| ZS250417C00290000 | 2024-07-23 3:40PM EDT | 290.00 | 6.05 | 4.40 | 4.75 | 0.00 | - | 1 | 126 | 45.31% |
| ZS250417C00300000 | 2024-07-23 3:50PM EDT | 300.00 | 5.10 | 3.65 | 4.90 | 0.00 | - | 3 | 145 | 47.85% |
| ZS250417C00310000 | 2024-07-23 3:53PM EDT | 310.00 | 4.25 | 3.00 | 3.30 | 0.00 | - | 1 | 116 | 44.98% |
| ZS250417C00320000 | 2024-07-23 2:29PM EDT | 320.00 | 3.60 | 2.52 | 2.77 | 0.00 | - | 1 | 126 | 44.92% |
| ZS250417C00330000 | 2024-07-12 10:16AM EDT | 330.00 | 4.10 | 2.09 | 2.32 | 0.00 | - | 1 | 84 | 44.85% |
| ZS250417C00340000 | 2024-07-24 2:49PM EDT | 340.00 | 2.00 | 1.74 | 1.93 | 0.00 | - | 1 | 86 | 44.71% |
| ZS250417C00350000 | 2024-07-08 10:05AM EDT | 350.00 | 2.70 | 1.44 | 1.61 | 0.00 | - | 1 | 38 | 44.62% |
| ZS250417C00360000 | 2024-03-27 12:45PM EDT | 360.00 | 5.40 | 3.05 | 3.30 | 0.00 | - | 15 | 72 | 52.96% |
| ZS250417C00370000 | 2024-07-24 2:58PM EDT | 370.00 | 1.18 | 0.81 | 1.46 | 0.00 | - | 1 | 178 | 46.58% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250417P00085000 | 2024-07-12 12:07PM EDT | 85.00 | 0.88 | 0.50 | 1.21 | 0.00 | - | 1 | 12 | 50.83% |
| ZS250417P00090000 | 2024-07-24 3:55PM EDT | 90.00 | 1.04 | 0.77 | 1.43 | 0.00 | - | 1 | 0 | 52.66% |
| ZS250417P00095000 | 2024-07-18 9:30AM EDT | 95.00 | 1.05 | 1.10 | 1.73 | 0.00 | - | 1 | 15 | 51.28% |
| ZS250417P00100000 | 2024-06-18 11:13AM EDT | 100.00 | 2.39 | 1.03 | 2.09 | 0.00 | - | 3 | 32 | 50.05% |
| ZS250417P00105000 | 2024-06-18 11:13AM EDT | 105.00 | 2.89 | 1.80 | 2.34 | 0.00 | - | 3 | 4 | 47.99% |
| ZS250417P00110000 | 2024-07-19 10:25AM EDT | 110.00 | 2.56 | 2.82 | 3.00 | 0.00 | - | 2 | 83 | 47.78% |
| ZS250417P00115000 | 2024-07-19 10:31AM EDT | 115.00 | 3.10 | 3.45 | 3.65 | 0.00 | - | 1 | 3 | 47.07% |
| ZS250417P00120000 | 2024-07-18 12:06PM EDT | 120.00 | 3.53 | 4.20 | 4.45 | 0.00 | - | 1 | 2 | 46.56% |
| ZS250417P00125000 | 2024-06-03 11:36AM EDT | 125.00 | 8.25 | 3.70 | 3.85 | 0.00 | - | 1 | 93 | 41.09% |
| ZS250417P00130000 | 2024-06-12 3:58PM EDT | 130.00 | 6.00 | 3.90 | 4.15 | 0.00 | - | 2 | 42 | 38.85% |
| ZS250417P00135000 | 2024-07-11 10:49AM EDT | 135.00 | 5.10 | 7.10 | 7.40 | 0.00 | - | 1 | 16 | 44.69% |
| ZS250417P00140000 | 2024-07-12 11:52AM EDT | 140.00 | 5.50 | 8.30 | 8.65 | 0.00 | - | 3 | 678 | 44.15% |
| ZS250417P00145000 | 2024-05-30 12:54PM EDT | 145.00 | 18.15 | 7.20 | 8.30 | 0.00 | - | 3 | 385 | 39.72% |
| ZS250417P00150000 | 2024-07-11 9:38AM EDT | 150.00 | 7.72 | 11.15 | 11.50 | 0.00 | - | 1 | 1,697 | 42.97% |
| ZS250417P00155000 | 2024-07-17 2:51PM EDT | 155.00 | 10.05 | 12.75 | 13.20 | 0.00 | - | 14 | 40 | 42.52% |
| ZS250417P00160000 | 2024-07-05 3:12PM EDT | 160.00 | 10.35 | 14.65 | 15.00 | 0.00 | - | 20 | 88 | 41.99% |
| ZS250417P00165000 | 2024-07-26 3:50PM EDT | 165.00 | 16.60 | 16.60 | 16.95 | +3.10 | +22.96% | 4 | 71 | 41.46% |
| ZS250417P00170000 | 2024-07-23 1:55PM EDT | 170.00 | 15.75 | 18.70 | 19.10 | 0.00 | - | 1 | 82 | 41.02% |
| ZS250417P00175000 | 2024-07-19 11:32AM EDT | 175.00 | 19.15 | 20.90 | 21.40 | 0.00 | - | 1 | 81 | 40.58% |
| ZS250417P00180000 | 2024-07-01 2:01PM EDT | 180.00 | 18.30 | 23.35 | 23.85 | 0.00 | - | 1 | 14 | 40.14% |
| ZS250417P00185000 | 2024-07-19 11:36AM EDT | 185.00 | 23.76 | 25.95 | 26.45 | 0.00 | - | 1 | 34 | 39.69% |
| ZS250417P00190000 | 2024-07-23 2:18PM EDT | 190.00 | 24.20 | 27.70 | 29.20 | 0.00 | - | 1 | 104 | 39.24% |
| ZS250417P00195000 | 2024-07-23 2:39PM EDT | 195.00 | 26.90 | 31.55 | 32.10 | 0.00 | - | 2 | 100 | 38.79% |
| ZS250417P00200000 | 2024-07-23 2:32PM EDT | 200.00 | 29.60 | 34.50 | 36.10 | 0.00 | - | 6 | 642 | 39.91% |
| ZS250417P00210000 | 2024-07-23 2:39PM EDT | 210.00 | 35.40 | 40.45 | 42.10 | 0.00 | - | 1 | 187 | 38.20% |
| ZS250417P00220000 | 2024-07-23 2:41PM EDT | 220.00 | 42.05 | 47.25 | 49.05 | 0.00 | - | 4 | 122 | 37.16% |
| ZS250417P00230000 | 2024-07-16 1:05PM EDT | 230.00 | 42.60 | 54.55 | 56.80 | 0.00 | - | 1 | 157 | 36.69% |
| ZS250417P00240000 | 2024-07-16 1:03PM EDT | 240.00 | 49.35 | 62.40 | 65.10 | 0.00 | - | 1 | 1,085 | 36.54% |
| ZS250417P00250000 | 2024-04-29 10:39AM EDT | 250.00 | 76.90 | 85.80 | 88.70 | 0.00 | - | 2 | 200 | 62.40% |
| ZS250417P00260000 | 2024-02-29 3:47PM EDT | 260.00 | 50.55 | 74.85 | 77.50 | 0.00 | - | 14 | 944 | 0.00% |
| ZS250417P00270000 | 2024-02-20 12:08PM EDT | 270.00 | 55.55 | 79.30 | 80.35 | 0.00 | - | - | 1 | 0.00% |
| ZS250417P00280000 | 2024-06-13 12:44PM EDT | 280.00 | 99.35 | 80.20 | 82.25 | 0.00 | - | 5 | 5 | 0.00% |
| ZS250417P00290000 | 2024-07-01 9:52AM EDT | 290.00 | 97.23 | 107.15 | 110.65 | 0.00 | - | 2 | 1 | 36.51% |
| ZS250417P00300000 | 2024-02-21 10:30AM EDT | 300.00 | 100.95 | 107.10 | 109.00 | 0.00 | - | 1 | 64 | 0.00% |
| ZS250417P00310000 | 2024-02-13 2:58PM EDT | 310.00 | 84.55 | 113.55 | 116.35 | 0.00 | - | 3 | 3 | 0.00% |
| ZS250417P00320000 | 2024-07-16 9:30AM EDT | 320.00 | 116.25 | 137.00 | 140.60 | 0.00 | - | 2 | 0 | 41.73% |
| ZS250417P00330000 | 2024-02-13 12:09PM EDT | 330.00 | 97.50 | 130.35 | 132.65 | 0.00 | - | 2 | 25 | 0.00% |
| ZS250417P00340000 | 2024-02-22 10:30AM EDT | 340.00 | 121.45 | 142.50 | 147.50 | 0.00 | - | 2 | 2 | 0.00% |
| ZS250417P00370000 | 2024-03-07 12:51PM EDT | 370.00 | 167.10 | 184.60 | 189.00 | 0.00 | - | 1 | 0 | 37.79% |
© 2024 Yahoo. All rights reserved.