Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS260116C00075000 | 2024-04-03 12:58PM EDT | 75.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ZS260116C00080000 | 2024-04-16 2:16PM EDT | 80.00 | 106.93 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| ZS260116C00085000 | 2024-04-26 11:28AM EDT | 85.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ZS260116C00090000 | 2024-04-22 10:16AM EDT | 90.00 | 93.18 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ZS260116C00095000 | 2024-04-19 3:24PM EDT | 95.00 | 88.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZS260116C00100000 | 2024-04-19 3:24PM EDT | 100.00 | 85.53 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| ZS260116C00105000 | 2024-04-01 11:36AM EDT | 105.00 | 102.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ZS260116C00110000 | 2024-04-30 12:57PM EDT | 110.00 | 82.45 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| ZS260116C00115000 | 2024-04-05 3:25PM EDT | 115.00 | 88.80 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| ZS260116C00120000 | 2024-03-20 3:58PM EDT | 120.00 | 98.35 | 71.90 | 74.00 | 0.00 | - | 2 | 12 | 55.59% |
| ZS260116C00125000 | 2024-04-30 3:11PM EDT | 125.00 | 73.47 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ZS260116C00130000 | 2024-04-02 10:38AM EDT | 130.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| ZS260116C00135000 | 2024-04-23 11:26AM EDT | 135.00 | 70.39 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ZS260116C00140000 | 2024-04-29 9:36AM EDT | 140.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| ZS260116C00145000 | 2024-04-16 11:28AM EDT | 145.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ZS260116C00150000 | 2024-04-30 10:54AM EDT | 150.00 | 61.21 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
| ZS260116C00155000 | 2024-04-29 10:40AM EDT | 155.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ZS260116C00160000 | 2024-04-29 3:07PM EDT | 160.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| ZS260116C00165000 | 2024-04-22 1:28PM EDT | 165.00 | 49.52 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ZS260116C00170000 | 2024-04-30 3:51PM EDT | 170.00 | 49.49 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| ZS260116C00175000 | 2024-04-30 3:36PM EDT | 175.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.20% |
| ZS260116C00180000 | 2024-04-30 1:43PM EDT | 180.00 | 45.36 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 0.78% |
| ZS260116C00185000 | 2024-04-24 9:43AM EDT | 185.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 1.56% |
| ZS260116C00190000 | 2024-04-24 10:10AM EDT | 190.00 | 45.08 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 1.56% |
| ZS260116C00195000 | 2024-04-30 3:51PM EDT | 195.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 1.56% |
| ZS260116C00200000 | 2024-04-30 11:13AM EDT | 200.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 3.13% |
| ZS260116C00210000 | 2024-04-29 3:29PM EDT | 210.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 3.13% |
| ZS260116C00220000 | 2024-04-30 2:48PM EDT | 220.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 305 | 3.13% |
| ZS260116C00230000 | 2024-04-15 1:54PM EDT | 230.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 3.13% |
| ZS260116C00240000 | 2024-04-29 12:02PM EDT | 240.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 17 | 410 | 6.25% |
| ZS260116C00250000 | 2024-04-25 11:25AM EDT | 250.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 6.25% |
| ZS260116C00260000 | 2024-04-29 3:42PM EDT | 260.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 3 | 279 | 6.25% |
| ZS260116C00270000 | 2024-04-23 11:29AM EDT | 270.00 | 20.78 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| ZS260116C00280000 | 2024-04-25 2:33PM EDT | 280.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 14 | 115 | 6.25% |
| ZS260116C00290000 | 2024-04-23 10:02AM EDT | 290.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 6.25% |
| ZS260116C00300000 | 2024-04-29 2:30PM EDT | 300.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 7 | 95 | 6.25% |
| ZS260116C00310000 | 2024-04-15 3:56PM EDT | 310.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| ZS260116C00320000 | 2024-04-22 2:06PM EDT | 320.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 12.50% |
| ZS260116C00330000 | 2024-04-22 2:17PM EDT | 330.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 12.50% |
| ZS260116C00340000 | 2024-04-30 2:57PM EDT | 340.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 5 | 210 | 12.50% |
| ZS260116C00350000 | 2024-04-22 12:45PM EDT | 350.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| ZS260116C00360000 | 2024-04-08 9:51AM EDT | 360.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 4 | 594 | 12.50% |
| ZS260116C00370000 | 2024-04-29 1:32PM EDT | 370.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 2 | 656 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS260116P00075000 | 2024-04-30 3:10PM EDT | 75.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| ZS260116P00080000 | 2024-03-05 11:08AM EDT | 80.00 | 3.85 | 3.70 | 4.15 | 0.00 | - | 5 | 13 | 49.26% |
| ZS260116P00085000 | 2024-03-22 3:53PM EDT | 85.00 | 4.50 | 5.50 | 5.95 | 0.00 | - | 10 | 39 | 50.91% |
| ZS260116P00090000 | 2024-04-22 10:09AM EDT | 90.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 30 | 131 | 12.50% |
| ZS260116P00095000 | 2024-03-05 12:32PM EDT | 95.00 | 6.20 | 5.80 | 7.05 | 0.00 | - | 8 | 59 | 47.85% |
| ZS260116P00100000 | 2024-04-30 2:25PM EDT | 100.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| ZS260116P00105000 | 2024-04-16 9:43AM EDT | 105.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 6.25% |
| ZS260116P00110000 | 2024-04-19 9:31AM EDT | 110.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 6.25% |
| ZS260116P00115000 | 2024-04-15 3:11PM EDT | 115.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 100 | 113 | 6.25% |
| ZS260116P00120000 | 2024-04-22 2:36PM EDT | 120.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| ZS260116P00125000 | 2024-04-22 2:42PM EDT | 125.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 6.25% |
| ZS260116P00130000 | 2024-04-30 3:31PM EDT | 130.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 6.25% |
| ZS260116P00135000 | 2024-04-19 10:43AM EDT | 135.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 250 | 290 | 3.13% |
| ZS260116P00140000 | 2024-04-30 3:51PM EDT | 140.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| ZS260116P00145000 | 2024-04-22 2:06PM EDT | 145.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| ZS260116P00150000 | 2024-04-26 11:25AM EDT | 150.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 17 | 43 | 3.13% |
| ZS260116P00155000 | 2024-04-23 3:33PM EDT | 155.00 | 25.58 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 1.56% |
| ZS260116P00160000 | 2024-04-26 3:44PM EDT | 160.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 1.56% |
| ZS260116P00165000 | 2024-04-25 10:55AM EDT | 165.00 | 31.41 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 0.78% |
| ZS260116P00170000 | 2024-04-30 3:51PM EDT | 170.00 | 33.27 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.39% |
| ZS260116P00175000 | 2024-04-23 3:38PM EDT | 175.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 0.00% |
| ZS260116P00180000 | 2024-04-23 3:33PM EDT | 180.00 | 37.08 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| ZS260116P00185000 | 2024-04-19 10:19AM EDT | 185.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 7 | 163 | 0.00% |
| ZS260116P00190000 | 2024-04-30 3:28PM EDT | 190.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 11 | 143 | 0.00% |
| ZS260116P00195000 | 2024-04-10 1:31PM EDT | 195.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 0.00% |
| ZS260116P00200000 | 2024-04-22 11:08AM EDT | 200.00 | 53.07 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| ZS260116P00210000 | 2024-04-23 3:38PM EDT | 210.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 20 | 101 | 0.00% |
| ZS260116P00220000 | 2024-04-16 9:43AM EDT | 220.00 | 63.45 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| ZS260116P00230000 | 2024-03-15 9:54AM EDT | 230.00 | 61.73 | 65.45 | 66.90 | 0.00 | - | 2 | 18 | 29.07% |
| ZS260116P00240000 | 2024-04-17 1:12PM EDT | 240.00 | 79.25 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 0.00% |
| ZS260116P00250000 | 2024-04-30 10:03AM EDT | 250.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| ZS260116P00260000 | 2024-03-12 10:48AM EDT | 260.00 | 78.11 | 84.75 | 86.50 | 0.00 | - | 2 | 39 | 0.00% |
| ZS260116P00270000 | 2024-04-16 9:40AM EDT | 270.00 | 101.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ZS260116P00280000 | 2024-02-21 2:26PM EDT | 280.00 | 87.00 | 95.35 | 97.80 | 0.00 | - | 1 | 6 | 0.00% |
| ZS260116P00290000 | 2024-03-15 1:34PM EDT | 290.00 | 105.15 | 111.10 | 114.35 | 0.00 | - | 10 | 80 | 0.00% |
| ZS260116P00300000 | 2024-04-12 1:24PM EDT | 300.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ZS260116P00330000 | 2024-04-19 3:25PM EDT | 330.00 | 161.65 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| ZS260116P00350000 | 2024-04-12 10:10AM EDT | 350.00 | 166.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS260116P00360000 | 2024-03-18 12:50PM EDT | 360.00 | 167.29 | 184.50 | 189.50 | 0.00 | - | 1 | 0 | 34.68% |
| ZS260116P00370000 | 2024-03-01 3:55PM EDT | 370.00 | 155.68 | 175.50 | 179.95 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.