Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230929C00100000 | 2023-08-18 2:23PM EDT | 100.00 | 37.42 | 55.75 | 57.00 | 0.00 | - | 1 | 27 | 311.82% |
| ZS230929C00105000 | 2023-08-28 2:59PM EDT | 105.00 | 37.70 | 50.70 | 51.65 | 0.00 | - | - | 12 | 280.66% |
| ZS230929C00120000 | 2023-09-22 11:36AM EDT | 120.00 | 31.85 | 31.50 | 32.70 | -4.23 | -11.72% | 5 | 25 | 102.34% |
| ZS230929C00125000 | 2023-08-31 1:04PM EDT | 125.00 | 31.65 | 26.40 | 27.55 | 0.00 | - | - | 4 | 81.05% |
| ZS230929C00128000 | 2023-09-07 9:47AM EDT | 128.00 | 32.02 | 23.55 | 24.25 | 0.00 | - | - | 2 | 68.36% |
| ZS230929C00130000 | 2023-09-22 12:51PM EDT | 130.00 | 24.02 | 21.55 | 22.25 | -3.09 | -11.40% | 15 | 28 | 63.09% |
| ZS230929C00131000 | 2023-09-21 10:14AM EDT | 131.00 | 18.20 | 20.55 | 21.20 | 0.00 | - | 1 | 5 | 58.98% |
| ZS230929C00132000 | 2023-09-05 2:02PM EDT | 132.00 | 30.40 | 19.55 | 20.35 | 0.00 | - | 2 | 2 | 60.55% |
| ZS230929C00133000 | 2023-09-01 1:22PM EDT | 133.00 | 27.71 | 18.45 | 19.50 | 0.00 | - | 1 | 1 | 59.08% |
| ZS230929C00134000 | 2023-08-14 1:11PM EDT | 134.00 | 18.25 | 24.60 | 25.40 | 0.00 | - | - | 1 | 183.84% |
| ZS230929C00137000 | 2023-09-15 10:29AM EDT | 137.00 | 20.35 | 14.15 | 15.30 | 0.00 | - | - | 1 | 58.79% |
| ZS230929C00138000 | 2023-09-12 12:48PM EDT | 138.00 | 12.55 | 12.65 | 14.40 | -11.30 | -47.38% | 1 | 1 | 58.25% |
| ZS230929C00139000 | 2023-09-21 1:35PM EDT | 139.00 | 11.55 | 13.00 | 13.40 | 0.00 | - | 2 | 11 | 55.03% |
| ZS230929C00140000 | 2023-09-22 3:29PM EDT | 140.00 | 12.35 | 12.10 | 12.60 | +2.00 | +19.32% | 8 | 26 | 50.64% |
| ZS230929C00141000 | 2023-09-18 11:16AM EDT | 141.00 | 9.95 | 10.65 | 12.35 | -3.89 | -28.11% | 1 | 8 | 50.73% |
| ZS230929C00142000 | 2023-09-22 9:49AM EDT | 142.00 | 9.00 | 10.25 | 10.75 | +1.20 | +15.38% | 1 | 14 | 52.27% |
| ZS230929C00144000 | 2023-09-21 9:47AM EDT | 144.00 | 6.40 | 8.30 | 9.00 | -2.20 | -25.58% | 1 | 10 | 49.27% |
| ZS230929C00145000 | 2023-09-22 9:42AM EDT | 145.00 | 6.15 | 7.40 | 8.15 | +0.35 | +6.03% | 4 | 19 | 47.75% |
| ZS230929C00146000 | 2023-09-22 3:24PM EDT | 146.00 | 8.35 | 6.90 | 7.40 | +2.41 | +40.57% | 5 | 50 | 47.41% |
| ZS230929C00147000 | 2023-09-22 11:20AM EDT | 147.00 | 5.97 | 6.05 | 6.65 | +1.07 | +21.84% | 11 | 30 | 46.61% |
| ZS230929C00148000 | 2023-08-28 12:03PM EDT | 148.00 | 8.05 | 9.60 | 9.95 | 0.00 | - | 1 | 4 | 94.04% |
| ZS230929C00149000 | 2023-09-22 3:26PM EDT | 149.00 | 5.95 | 5.05 | 5.20 | +2.25 | +60.81% | 47 | 105 | 44.41% |
| ZS230929C00150000 | 2023-09-22 3:12PM EDT | 150.00 | 4.85 | 4.45 | 4.65 | +1.45 | +42.65% | 158 | 63 | 44.80% |
| ZS230929C00152500 | 2023-09-22 3:59PM EDT | 152.50 | 3.30 | 3.10 | 3.25 | +1.06 | +47.32% | 276 | 200 | 43.21% |
| ZS230929C00155000 | 2023-09-22 3:59PM EDT | 155.00 | 2.12 | 2.07 | 2.17 | +0.65 | +44.22% | 1,300 | 442 | 42.21% |
| ZS230929C00157500 | 2023-09-22 3:48PM EDT | 157.50 | 1.38 | 1.31 | 1.37 | +0.49 | +55.06% | 158 | 60 | 41.41% |
| ZS230929C00160000 | 2023-09-22 3:59PM EDT | 160.00 | 0.80 | 0.78 | 0.86 | +0.22 | +37.93% | 213 | 205 | 41.55% |
| ZS230929C00162500 | 2023-09-22 3:56PM EDT | 162.50 | 0.48 | 0.45 | 0.52 | +0.15 | +45.45% | 75 | 67 | 41.70% |
| ZS230929C00165000 | 2023-09-22 3:45PM EDT | 165.00 | 0.28 | 0.27 | 0.31 | +0.06 | +27.27% | 210 | 117 | 42.14% |
| ZS230929C00167500 | 2023-09-22 2:55PM EDT | 167.50 | 0.16 | 0.14 | 0.19 | +0.02 | +14.29% | 507 | 376 | 42.97% |
| ZS230929C00170000 | 2023-09-22 2:45PM EDT | 170.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 62 | 179 | 44.14% |
| ZS230929C00172500 | 2023-09-22 12:52PM EDT | 172.50 | 0.08 | 0.05 | 0.07 | +0.03 | +60.00% | 54 | 95 | 44.73% |
| ZS230929C00175000 | 2023-09-22 3:00PM EDT | 175.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 117 | 757 | 45.31% |
| ZS230929C00177500 | 2023-09-22 1:17PM EDT | 177.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 562 | 47.27% |
| ZS230929C00180000 | 2023-09-22 2:36PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 1 | 22 | 45.31% |
| ZS230929C00182500 | 2023-09-20 9:36AM EDT | 182.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 15 | 13 | 52.34% |
| ZS230929C00185000 | 2023-09-22 1:13PM EDT | 185.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 4 | 427 | 53.91% |
| ZS230929C00190000 | 2023-09-18 12:59PM EDT | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 123 | 60.16% |
| ZS230929C00195000 | 2023-09-15 1:12PM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 321 | 64.06% |
| ZS230929C00200000 | 2023-09-22 11:50AM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 100 | 69.53% |
| ZS230929C00210000 | 2023-09-11 10:43AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 75.00% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS230929P00085000 | 2023-08-29 10:14AM EDT | 85.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 15 | 205.86% |
| ZS230929P00090000 | 2023-08-29 10:15AM EDT | 90.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | 2 | 62 | 147.66% |
| ZS230929P00095000 | 2023-08-30 11:49AM EDT | 95.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 170.31% |
| ZS230929P00100000 | 2023-09-18 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 96.88% |
| ZS230929P00105000 | 2023-09-22 11:46AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 23 | 87.50% |
| ZS230929P00110000 | 2023-09-22 11:50AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 6 | 78.13% |
| ZS230929P00115000 | 2023-09-19 3:46PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 27 | 71.88% |
| ZS230929P00120000 | 2023-09-22 3:01PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | -0.14 | -87.50% | 200 | 27 | 60.94% |
| ZS230929P00125000 | 2023-09-22 3:29PM EDT | 125.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 6 | 44 | 58.20% |
| ZS230929P00126000 | 2023-09-22 3:05PM EDT | 126.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 111 | 1 | 56.25% |
| ZS230929P00127000 | 2023-09-07 10:04AM EDT | 127.00 | 0.19 | 0.03 | 0.05 | 0.00 | - | 4 | 9 | 55.86% |
| ZS230929P00128000 | 2023-09-22 3:15PM EDT | 128.00 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 14 | 46 | 55.47% |
| ZS230929P00129000 | 2023-09-22 1:02PM EDT | 129.00 | 0.03 | 0.05 | 0.06 | -0.11 | -78.57% | 4 | 6 | 53.91% |
| ZS230929P00130000 | 2023-09-22 1:24PM EDT | 130.00 | 0.04 | 0.06 | 0.08 | -0.13 | -76.47% | 2 | 98 | 53.52% |
| ZS230929P00131000 | 2023-09-21 9:51AM EDT | 131.00 | 0.12 | 0.07 | 0.09 | 0.00 | - | 20 | 27 | 52.15% |
| ZS230929P00132000 | 2023-09-21 3:10PM EDT | 132.00 | 0.22 | 0.09 | 0.11 | 0.00 | - | 1 | 12 | 51.76% |
| ZS230929P00133000 | 2023-09-19 10:32AM EDT | 133.00 | 0.18 | 0.11 | 0.13 | 0.00 | - | 1 | 11 | 50.88% |
| ZS230929P00134000 | 2023-09-22 12:47PM EDT | 134.00 | 0.09 | 0.13 | 0.15 | -0.24 | -72.73% | 11 | 5 | 50.39% |
| ZS230929P00135000 | 2023-09-22 11:50AM EDT | 135.00 | 0.17 | 0.16 | 0.20 | -0.32 | -65.31% | 6 | 25 | 50.59% |
| ZS230929P00136000 | 2023-09-22 3:52PM EDT | 136.00 | 0.22 | 0.20 | 0.22 | -0.07 | -24.14% | 135 | 26 | 48.93% |
| ZS230929P00137000 | 2023-09-22 3:34PM EDT | 137.00 | 0.19 | 0.24 | 0.28 | -0.31 | -62.00% | 36 | 8 | 48.83% |
| ZS230929P00138000 | 2023-09-22 3:51PM EDT | 138.00 | 0.30 | 0.27 | 0.34 | -0.33 | -52.38% | 29 | 25 | 48.24% |
| ZS230929P00139000 | 2023-09-22 12:30PM EDT | 139.00 | 0.21 | 0.33 | 0.42 | -0.51 | -70.83% | 18 | 18 | 47.85% |
| ZS230929P00140000 | 2023-09-22 3:32PM EDT | 140.00 | 0.46 | 0.41 | 0.49 | -0.54 | -54.00% | 125 | 1,108 | 46.83% |
| ZS230929P00141000 | 2023-09-22 3:41PM EDT | 141.00 | 0.47 | 0.51 | 0.59 | -0.49 | -51.04% | 50 | 2,062 | 46.24% |
| ZS230929P00142000 | 2023-09-22 3:09PM EDT | 142.00 | 0.56 | 0.62 | 0.73 | -0.59 | -51.30% | 18 | 56 | 46.14% |
| ZS230929P00143000 | 2023-09-22 3:53PM EDT | 143.00 | 0.84 | 0.77 | 0.85 | -0.66 | -44.00% | 72 | 97 | 45.17% |
| ZS230929P00144000 | 2023-09-22 3:13PM EDT | 144.00 | 0.79 | 0.94 | 1.05 | -1.16 | -59.49% | 31 | 96 | 45.24% |
| ZS230929P00145000 | 2023-09-22 3:36PM EDT | 145.00 | 0.98 | 1.12 | 1.21 | -1.17 | -54.42% | 55 | 137 | 44.14% |
| ZS230929P00146000 | 2023-09-22 3:51PM EDT | 146.00 | 1.40 | 1.34 | 1.48 | -1.15 | -45.10% | 26 | 50 | 44.34% |
| ZS230929P00147000 | 2023-09-22 3:12PM EDT | 147.00 | 1.38 | 1.60 | 1.80 | -1.28 | -48.12% | 38 | 674 | 44.68% |
| ZS230929P00148000 | 2023-09-22 3:52PM EDT | 148.00 | 1.97 | 1.89 | 2.19 | -1.03 | -34.33% | 175 | 693 | 45.39% |
| ZS230929P00149000 | 2023-09-22 3:59PM EDT | 149.00 | 2.25 | 2.23 | 2.32 | -1.20 | -34.78% | 1,478 | 652 | 42.26% |
| ZS230929P00150000 | 2023-09-22 3:59PM EDT | 150.00 | 2.64 | 2.59 | 2.70 | -1.41 | -34.81% | 402 | 150 | 41.87% |
| ZS230929P00152500 | 2023-09-22 3:58PM EDT | 152.50 | 3.70 | 3.70 | 3.90 | -2.16 | -36.86% | 319 | 165 | 41.55% |
| ZS230929P00155000 | 2023-09-22 3:48PM EDT | 155.00 | 5.20 | 5.05 | 5.35 | -2.17 | -29.44% | 121 | 174 | 40.85% |
| ZS230929P00157500 | 2023-09-22 3:23PM EDT | 157.50 | 5.85 | 6.85 | 7.25 | -3.20 | -35.36% | 11 | 142 | 42.73% |
| ZS230929P00160000 | 2023-09-22 12:20PM EDT | 160.00 | 7.42 | 8.80 | 9.65 | -3.74 | -33.51% | 14 | 106 | 49.85% |
| ZS230929P00162500 | 2023-09-22 3:56PM EDT | 162.50 | 10.41 | 10.95 | 11.40 | -3.47 | -25.00% | 10 | 55 | 43.75% |
| ZS230929P00165000 | 2023-09-21 3:46PM EDT | 165.00 | 15.76 | 13.30 | 13.80 | 0.00 | - | 16 | 27 | 47.80% |
| ZS230929P00167500 | 2023-09-21 9:50AM EDT | 167.50 | 16.25 | 15.45 | 16.20 | 0.00 | - | 5 | 7 | 50.98% |
| ZS230929P00170000 | 2023-09-22 3:32PM EDT | 170.00 | 17.80 | 18.00 | 19.00 | +2.10 | +13.38% | 9 | 8 | 65.04% |
| ZS230929P00172500 | 2023-09-22 3:30PM EDT | 172.50 | 19.60 | 20.10 | 21.35 | +5.85 | +42.55% | 1 | 0 | 66.75% |
| ZS230929P00175000 | 2023-09-20 11:09AM EDT | 175.00 | 18.95 | 22.75 | 24.90 | 0.00 | - | 1 | 1 | 71.39% |
| ZS230929P00177500 | 2023-09-11 1:33PM EDT | 177.50 | 13.10 | 24.90 | 26.95 | 0.00 | - | - | 0 | 58.69% |
| ZS230929P00180000 | 2023-09-14 3:47PM EDT | 180.00 | 21.17 | 27.10 | 28.80 | 0.00 | - | - | 0 | 80.91% |
| ZS230929P00182500 | 2023-09-13 11:49AM EDT | 182.50 | 22.90 | 28.90 | 32.65 | 0.00 | - | - | 0 | 120.22% |
| ZS230929P00187500 | 2023-09-11 10:13AM EDT | 187.50 | 23.75 | 34.45 | 36.65 | 0.00 | - | - | - | 107.13% |
© 2023 Yahoo. All rights reserved.
