Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250620C00095000 | 2024-04-29 1:36PM EDT | 95.00 | 94.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250620C00100000 | 2024-04-22 10:16AM EDT | 100.00 | 81.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250620C00120000 | 2024-04-17 9:39AM EDT | 120.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS250620C00145000 | 2024-04-01 11:56AM EDT | 145.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS250620C00150000 | 2024-04-22 10:59AM EDT | 150.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250620C00160000 | 2024-04-23 12:55PM EDT | 160.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS250620C00165000 | 2024-04-22 3:31PM EDT | 165.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS250620C00170000 | 2024-04-18 10:07AM EDT | 170.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS250620C00175000 | 2024-04-25 1:48PM EDT | 175.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ZS250620C00180000 | 2024-04-29 2:32PM EDT | 180.00 | 39.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZS250620C00185000 | 2024-04-19 2:17PM EDT | 185.00 | 32.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250620C00190000 | 2024-04-29 2:32PM EDT | 190.00 | 35.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZS250620C00195000 | 2024-04-11 3:04PM EDT | 195.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ZS250620C00200000 | 2024-04-15 3:48PM EDT | 200.00 | 30.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250620C00210000 | 2024-04-29 2:31PM EDT | 210.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZS250620C00220000 | 2024-04-26 9:46AM EDT | 220.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS250620C00230000 | 2024-04-26 9:33AM EDT | 230.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250620C00240000 | 2024-04-26 10:07AM EDT | 240.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250620C00250000 | 2024-04-26 9:45AM EDT | 250.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250620C00260000 | 2024-04-25 9:45AM EDT | 260.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZS250620C00270000 | 2024-04-29 3:34PM EDT | 270.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZS250620C00280000 | 2024-04-25 11:28AM EDT | 280.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250620C00290000 | 2024-04-22 1:54PM EDT | 290.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZS250620C00300000 | 2024-04-25 11:59AM EDT | 300.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250620P00105000 | 2024-04-22 10:16AM EDT | 105.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ZS250620P00110000 | 2024-04-30 10:06AM EDT | 110.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250620P00115000 | 2024-04-29 12:04PM EDT | 115.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS250620P00120000 | 2024-04-18 11:53AM EDT | 120.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZS250620P00125000 | 2024-04-22 10:17AM EDT | 125.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ZS250620P00130000 | 2024-04-16 11:58AM EDT | 130.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250620P00135000 | 2024-04-25 2:04PM EDT | 135.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ZS250620P00140000 | 2024-03-25 10:06AM EDT | 140.00 | 12.70 | 14.45 | 14.95 | 0.00 | - | 3 | 10 | 43.22% |
| ZS250620P00145000 | 2024-04-30 12:32PM EDT | 145.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250620P00150000 | 2024-04-17 2:59PM EDT | 150.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250620P00155000 | 2024-04-19 10:22AM EDT | 155.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZS250620P00160000 | 2024-04-09 10:14AM EDT | 160.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ZS250620P00165000 | 2024-04-03 11:25AM EDT | 165.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ZS250620P00170000 | 2024-04-19 3:12PM EDT | 170.00 | 30.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ZS250620P00175000 | 2024-03-19 1:42PM EDT | 175.00 | 25.80 | 31.20 | 32.95 | 0.00 | - | 3 | 3 | 43.47% |
| ZS250620P00180000 | 2024-04-12 3:29PM EDT | 180.00 | 31.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS250620P00185000 | 2024-04-23 11:54AM EDT | 185.00 | 35.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250620P00195000 | 2024-04-26 11:57AM EDT | 195.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| ZS250620P00200000 | 2024-04-23 12:04PM EDT | 200.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250620P00210000 | 2024-04-23 12:02PM EDT | 210.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250620P00220000 | 2024-04-23 12:08PM EDT | 220.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| ZS250620P00270000 | 2024-03-15 10:30AM EDT | 270.00 | 84.80 | 92.05 | 94.50 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.