Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00155000 | 2024-04-23 3:53PM EDT | 155.00 | 22.10 | 22.35 | 23.60 | 0.00 | - | 20 | 3 | 169.14% |
| ZS240426C00157500 | 2024-04-26 1:22PM EDT | 157.50 | 20.70 | 20.25 | 21.25 | +8.60 | +71.07% | 10 | 40 | 174.22% |
| ZS240426C00160000 | 2024-04-23 9:32AM EDT | 160.00 | 13.00 | 17.35 | 18.60 | 0.00 | - | 1 | 4 | 137.11% |
| ZS240426C00162500 | 2024-04-15 3:19PM EDT | 162.50 | 13.35 | 14.70 | 16.05 | 0.00 | - | - | 5 | 113.09% |
| ZS240426C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 11.86 | 12.50 | 13.70 | -0.29 | -2.39% | 3 | 34 | 112.99% |
| ZS240426C00167500 | 2024-04-26 12:53PM EDT | 167.50 | 10.31 | 9.95 | 11.55 | -3.39 | -24.74% | 1 | 71 | 103.61% |
| ZS240426C00170000 | 2024-04-26 1:10PM EDT | 170.00 | 7.20 | 7.90 | 9.10 | +1.80 | +33.33% | 6 | 375 | 95.61% |
| ZS240426C00172500 | 2024-04-26 1:20PM EDT | 172.50 | 5.65 | 4.40 | 6.30 | +2.29 | +68.15% | 23 | 142 | 85.50% |
| ZS240426C00175000 | 2024-04-26 1:03PM EDT | 175.00 | 3.03 | 2.86 | 3.90 | +1.31 | +76.16% | 335 | 521 | 64.99% |
| ZS240426C00177500 | 2024-04-26 1:26PM EDT | 177.50 | 0.88 | 0.76 | 1.09 | +0.03 | +3.53% | 150 | 336 | 28.32% |
| ZS240426C00180000 | 2024-04-26 1:25PM EDT | 180.00 | 0.09 | 0.04 | 0.13 | -0.26 | -72.22% | 319 | 615 | 22.46% |
| ZS240426C00182500 | 2024-04-26 1:22PM EDT | 182.50 | 0.05 | 0.01 | 0.11 | -0.10 | -76.92% | 140 | 764 | 35.94% |
| ZS240426C00185000 | 2024-04-26 1:17PM EDT | 185.00 | 0.03 | 0.02 | 0.14 | -0.03 | -50.00% | 36 | 481 | 51.76% |
| ZS240426C00187500 | 2024-04-26 12:47PM EDT | 187.50 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 13 | 423 | 50.39% |
| ZS240426C00190000 | 2024-04-26 11:54AM EDT | 190.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 8 | 700 | 53.91% |
| ZS240426C00192500 | 2024-04-26 12:06PM EDT | 192.50 | 0.04 | 0.00 | 0.07 | -0.03 | -42.86% | 1 | 137 | 70.31% |
| ZS240426C00195000 | 2024-04-26 12:21PM EDT | 195.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 8 | 190 | 84.38% |
| ZS240426C00197500 | 2024-04-25 2:45PM EDT | 197.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 23 | 96.48% |
| ZS240426C00200000 | 2024-04-26 10:41AM EDT | 200.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 12 | 350 | 78.13% |
| ZS240426C00202500 | 2024-04-22 9:30AM EDT | 202.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 103.13% |
| ZS240426C00205000 | 2024-04-26 10:32AM EDT | 205.00 | 0.07 | 0.00 | 0.01 | +0.04 | +133.33% | 3 | 381 | 93.75% |
| ZS240426C00207500 | 2024-04-22 11:17AM EDT | 207.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 46 | 133.59% |
| ZS240426C00210000 | 2024-04-22 9:30AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 25 | 109.38% |
| ZS240426C00215000 | 2024-04-24 3:35PM EDT | 215.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 279 | 143.75% |
| ZS240426C00220000 | 2024-04-23 2:22PM EDT | 220.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 41 | 175.00% |
| ZS240426C00225000 | 2024-04-10 11:02AM EDT | 225.00 | 0.25 | 0.00 | 0.12 | 0.00 | - | 1 | 33 | 191.41% |
| ZS240426C00230000 | 2024-04-18 3:42PM EDT | 230.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 26 | 206.25% |
| ZS240426C00235000 | 2024-04-02 12:50PM EDT | 235.00 | 0.38 | 0.00 | 0.12 | 0.00 | - | 5 | 5 | 221.09% |
| ZS240426C00240000 | 2024-04-24 2:18PM EDT | 240.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 10 | 235.16% |
| ZS240426C00245000 | 2024-04-25 2:04PM EDT | 245.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 7 | 249.22% |
| ZS240426C00250000 | 2024-04-02 3:16PM EDT | 250.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 4 | 15 | 262.50% |
| ZS240426C00255000 | 2024-03-18 3:46PM EDT | 255.00 | 0.53 | 0.00 | 0.33 | 0.00 | - | 1 | 101 | 312.89% |
| ZS240426C00265000 | 2024-03-15 9:53AM EDT | 265.00 | 0.49 | 0.00 | 0.47 | 0.00 | - | 4 | 3 | 357.42% |
| ZS240426C00270000 | 2024-03-14 12:50PM EDT | 270.00 | 0.39 | 0.00 | 0.47 | 0.00 | - | 2 | 2 | 371.48% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00125000 | 2024-04-12 10:36AM EDT | 125.00 | 0.47 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 279.69% |
| ZS240426P00130000 | 2024-04-12 10:38AM EDT | 130.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 1 | 251.56% |
| ZS240426P00135000 | 2024-04-25 3:45PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 175.00% |
| ZS240426P00140000 | 2024-04-25 3:45PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 178.13% |
| ZS240426P00145000 | 2024-04-23 12:32PM EDT | 145.00 | 0.02 | 0.00 | 0.12 | +0.01 | +100.00% | 6 | 29 | 171.88% |
| ZS240426P00150000 | 2024-04-25 3:50PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 188 | 112.50% |
| ZS240426P00152500 | 2024-04-24 9:38AM EDT | 152.50 | 0.23 | 0.00 | 0.12 | 0.00 | - | 1 | 9 | 133.59% |
| ZS240426P00155000 | 2024-04-26 11:16AM EDT | 155.00 | 0.02 | 0.00 | 0.12 | -0.10 | -83.33% | 190 | 264 | 121.09% |
| ZS240426P00157500 | 2024-04-24 3:37PM EDT | 157.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 39 | 108.59% |
| ZS240426P00160000 | 2024-04-26 11:03AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 334 | 71.88% |
| ZS240426P00162500 | 2024-04-26 11:31AM EDT | 162.50 | 0.03 | 0.00 | 0.13 | -0.07 | -70.00% | 7 | 116 | 85.16% |
| ZS240426P00165000 | 2024-04-26 12:30PM EDT | 165.00 | 0.02 | 0.02 | 0.13 | -0.06 | -75.00% | 191 | 530 | 74.22% |
| ZS240426P00167500 | 2024-04-26 9:49AM EDT | 167.50 | 0.02 | 0.00 | 0.13 | -0.14 | -87.50% | 2 | 137 | 59.77% |
| ZS240426P00170000 | 2024-04-26 12:54PM EDT | 170.00 | 0.01 | 0.01 | 0.13 | -0.39 | -97.50% | 143 | 403 | 53.91% |
| ZS240426P00172500 | 2024-04-26 11:21AM EDT | 172.50 | 0.10 | 0.01 | 0.14 | -0.83 | -89.25% | 53 | 375 | 40.04% |
| ZS240426P00175000 | 2024-04-26 1:26PM EDT | 175.00 | 0.05 | 0.01 | 0.15 | -1.86 | -95.88% | 85 | 663 | 24.90% |
| ZS240426P00177500 | 2024-04-26 1:21PM EDT | 177.50 | 0.22 | 0.13 | 0.22 | -3.28 | -93.71% | 661 | 117 | 6.93% |
| ZS240426P00180000 | 2024-04-26 1:19PM EDT | 180.00 | 2.21 | 1.56 | 2.18 | -3.29 | -59.82% | 274 | 274 | 0.00% |
| ZS240426P00182500 | 2024-04-26 10:30AM EDT | 182.50 | 3.09 | 2.92 | 4.45 | -1.86 | -37.58% | 3 | 22 | 0.00% |
| ZS240426P00185000 | 2024-04-26 10:24AM EDT | 185.00 | 7.87 | 6.35 | 6.95 | -2.26 | -22.31% | 7 | 167 | 0.00% |
| ZS240426P00187500 | 2024-04-25 12:12PM EDT | 187.50 | 12.93 | 7.80 | 10.05 | 0.00 | - | 1 | 16 | 63.48% |
| ZS240426P00190000 | 2024-04-26 1:19PM EDT | 190.00 | 12.37 | 10.65 | 12.50 | -2.63 | -17.53% | 1 | 35 | 69.14% |
| ZS240426P00192500 | 2024-04-19 10:27AM EDT | 192.50 | 22.68 | 13.70 | 14.90 | 0.00 | - | 30 | 0 | 0.00% |
| ZS240426P00195000 | 2024-04-26 12:26PM EDT | 195.00 | 17.62 | 16.30 | 16.85 | -2.53 | -12.56% | 1 | 1 | 0.00% |
| ZS240426P00200000 | 2024-04-17 3:30PM EDT | 200.00 | 25.46 | 21.20 | 22.05 | 0.00 | - | 151 | 0 | 0.00% |
| ZS240426P00202500 | 2024-04-18 1:23PM EDT | 202.50 | 27.00 | 23.70 | 24.80 | 0.00 | - | - | 0 | 0.00% |
| ZS240426P00205000 | 2024-04-16 11:43AM EDT | 205.00 | 28.50 | 25.25 | 28.80 | 0.00 | - | 2 | 0 | 233.69% |
| ZS240426P00210000 | 2024-04-17 3:17PM EDT | 210.00 | 34.66 | 30.25 | 33.55 | 0.00 | - | 10 | 0 | 246.29% |
| ZS240426P00215000 | 2024-03-26 1:50PM EDT | 215.00 | 21.77 | 39.60 | 40.65 | 0.00 | - | 1 | 0 | 348.73% |
| ZS240426P00220000 | 2024-04-16 12:28PM EDT | 220.00 | 44.48 | 41.15 | 43.00 | 0.00 | - | 1 | 0 | 252.73% |
| ZS240426P00225000 | 2024-03-14 9:44AM EDT | 225.00 | 26.47 | 41.90 | 45.60 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240426P00230000 | 2024-04-01 12:45PM EDT | 230.00 | 38.86 | 50.20 | 53.75 | 0.00 | - | 3 | 0 | 350.78% |
| ZS240426P00235000 | 2024-03-19 11:04AM EDT | 235.00 | 43.50 | 60.25 | 63.75 | 0.00 | - | 1 | 0 | 529.00% |
| ZS240426P00250000 | 2024-04-02 3:53PM EDT | 250.00 | 61.50 | 70.00 | 73.75 | 0.00 | - | - | 0 | 430.57% |
© 2024 Yahoo. All rights reserved.