Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:32AM 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 | 24.35 | 24.95 | 0.00 | - | 20 | 3 | 197.85% |
| ZS240426C00157500 | 2024-04-19 12:47PM EDT | 157.50 | 20.50 | 21.45 | 22.80 | +8.40 | +69.42% | 5 | 40 | 178.91% |
| ZS240426C00160000 | 2024-04-23 9:32AM EDT | 160.00 | 13.00 | 18.95 | 19.80 | 0.00 | - | 1 | 4 | 142.87% |
| ZS240426C00162500 | 2024-04-15 3:19PM EDT | 162.50 | 13.35 | 16.60 | 17.55 | 0.00 | - | - | 5 | 141.60% |
| ZS240426C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 11.86 | 14.05 | 15.70 | -0.29 | -2.39% | 3 | 34 | 141.31% |
| ZS240426C00167500 | 2024-04-24 9:45AM EDT | 167.50 | 13.70 | 11.55 | 12.70 | 0.00 | - | 1 | 71 | 110.35% |
| ZS240426C00170000 | 2024-04-25 3:37PM EDT | 170.00 | 5.40 | 8.95 | 10.20 | 0.00 | - | 101 | 375 | 90.04% |
| ZS240426C00172500 | 2024-04-26 9:54AM EDT | 172.50 | 6.00 | 6.75 | 8.25 | +2.64 | +78.57% | 4 | 142 | 89.06% |
| ZS240426C00175000 | 2024-04-26 10:11AM EDT | 175.00 | 4.09 | 4.45 | 4.85 | +2.37 | +137.79% | 32 | 521 | 55.66% |
| ZS240426C00177500 | 2024-04-26 10:10AM EDT | 177.50 | 2.02 | 2.33 | 2.59 | +1.17 | +137.65% | 81 | 336 | 46.58% |
| ZS240426C00180000 | 2024-04-26 10:16AM EDT | 180.00 | 1.00 | 0.89 | 1.00 | +0.65 | +216.67% | 108 | 615 | 38.48% |
| ZS240426C00182500 | 2024-04-26 10:14AM EDT | 182.50 | 0.34 | 0.25 | 0.37 | +0.19 | +126.67% | 40 | 764 | 40.23% |
| ZS240426C00185000 | 2024-04-25 3:41PM EDT | 185.00 | 0.06 | 0.04 | 0.14 | 0.00 | - | 88 | 481 | 43.75% |
| ZS240426C00187500 | 2024-04-26 10:09AM EDT | 187.50 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 7 | 423 | 46.68% |
| ZS240426C00190000 | 2024-04-25 2:44PM EDT | 190.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 94 | 700 | 53.13% |
| ZS240426C00192500 | 2024-04-24 2:49PM EDT | 192.50 | 0.07 | 0.00 | 0.09 | 0.00 | - | 20 | 137 | 66.80% |
| ZS240426C00195000 | 2024-04-25 10:59AM EDT | 195.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 190 | 66.41% |
| ZS240426C00197500 | 2024-04-25 2:45PM EDT | 197.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 23 | 89.06% |
| ZS240426C00200000 | 2024-04-26 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 350 | 98.44% |
| ZS240426C00202500 | 2024-04-22 9:30AM EDT | 202.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 97.66% |
| ZS240426C00205000 | 2024-04-23 1:57PM EDT | 205.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 381 | 99.22% |
| ZS240426C00207500 | 2024-04-22 11:17AM EDT | 207.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 46 | 122.66% |
| ZS240426C00210000 | 2024-04-22 9:30AM EDT | 210.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 4 | 25 | 131.25% |
| ZS240426C00215000 | 2024-04-24 3:35PM EDT | 215.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 279 | 137.50% |
| ZS240426C00220000 | 2024-04-23 2:22PM EDT | 220.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 41 | 163.28% |
| ZS240426C00225000 | 2024-04-10 11:02AM EDT | 225.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 159.38% |
| ZS240426C00230000 | 2024-04-18 3:42PM EDT | 230.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 26 | 193.75% |
| ZS240426C00235000 | 2024-04-02 12:50PM EDT | 235.00 | 0.38 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 184.38% |
| ZS240426C00240000 | 2024-04-24 2:18PM EDT | 240.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 10 | 203.13% |
| ZS240426C00245000 | 2024-04-25 2:04PM EDT | 245.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 209.38% |
| ZS240426C00250000 | 2024-04-02 3:16PM EDT | 250.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 15 | 228.13% |
| ZS240426C00255000 | 2024-03-18 3:46PM EDT | 255.00 | 0.53 | 0.00 | 0.33 | 0.00 | - | 1 | 101 | 306.64% |
| ZS240426C00265000 | 2024-03-15 9:53AM EDT | 265.00 | 0.49 | 0.00 | 0.47 | 0.00 | - | 4 | 3 | 351.17% |
| ZS240426C00270000 | 2024-03-14 12:50PM EDT | 270.00 | 0.39 | 0.00 | 0.47 | 0.00 | - | 2 | 2 | 365.23% |
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 | 0.09 | 0.00 | - | 1 | 1 | 276.56% |
| ZS240426P00130000 | 2024-04-12 10:38AM EDT | 130.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 1 | 259.38% |
| ZS240426P00135000 | 2024-04-25 3:45PM EDT | 135.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 14 | 232.03% |
| ZS240426P00140000 | 2024-04-25 3:45PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 182.81% |
| ZS240426P00145000 | 2024-04-23 12:32PM EDT | 145.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 7 | 29 | 171.09% |
| ZS240426P00150000 | 2024-04-25 3:50PM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 188 | 128.13% |
| ZS240426P00152500 | 2024-04-24 9:38AM EDT | 152.50 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 117.19% |
| ZS240426P00155000 | 2024-04-26 9:57AM EDT | 155.00 | 0.02 | 0.02 | 0.10 | -0.10 | -83.33% | 101 | 264 | 127.34% |
| ZS240426P00157500 | 2024-04-24 3:37PM EDT | 157.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 111.72% |
| ZS240426P00160000 | 2024-04-25 3:46PM EDT | 160.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 44 | 334 | 102.34% |
| ZS240426P00162500 | 2024-04-25 11:42AM EDT | 162.50 | 0.10 | 0.00 | 0.14 | 0.00 | - | 3 | 116 | 92.58% |
| ZS240426P00165000 | 2024-04-26 9:34AM EDT | 165.00 | 0.04 | 0.02 | 0.14 | -0.04 | -50.00% | 40 | 530 | 81.64% |
| ZS240426P00167500 | 2024-04-26 9:49AM EDT | 167.50 | 0.05 | 0.00 | 0.15 | -0.11 | -68.75% | 1 | 137 | 67.97% |
| ZS240426P00170000 | 2024-04-26 9:57AM EDT | 170.00 | 0.04 | 0.00 | 0.04 | -0.36 | -90.00% | 4 | 403 | 49.61% |
| ZS240426P00172500 | 2024-04-26 10:14AM EDT | 172.50 | 0.01 | 0.01 | 0.08 | -0.92 | -92.00% | 18 | 375 | 42.77% |
| ZS240426P00175000 | 2024-04-26 10:00AM EDT | 175.00 | 0.20 | 0.06 | 0.11 | -1.71 | -89.53% | 28 | 663 | 31.25% |
| ZS240426P00177500 | 2024-04-26 10:05AM EDT | 177.50 | 0.74 | 0.35 | 0.39 | -2.76 | -78.86% | 3 | 117 | 25.78% |
| ZS240426P00180000 | 2024-04-26 9:55AM EDT | 180.00 | 2.29 | 1.16 | 1.51 | -3.21 | -58.36% | 1 | 274 | 24.81% |
| ZS240426P00182500 | 2024-04-26 10:16AM EDT | 182.50 | 3.26 | 2.29 | 3.75 | -1.69 | -34.14% | 2 | 22 | 35.35% |
| ZS240426P00185000 | 2024-04-26 9:59AM EDT | 185.00 | 6.25 | 5.30 | 5.70 | -3.88 | -38.30% | 5 | 167 | 0.00% |
| ZS240426P00187500 | 2024-04-25 12:12PM EDT | 187.50 | 12.93 | 7.20 | 8.50 | 0.00 | - | 1 | 16 | 34.38% |
| ZS240426P00190000 | 2024-04-25 2:56PM EDT | 190.00 | 15.00 | 9.55 | 11.10 | 0.00 | - | 9 | 35 | 65.43% |
| ZS240426P00192500 | 2024-04-19 10:27AM EDT | 192.50 | 22.68 | 11.95 | 13.50 | 0.00 | - | 30 | 0 | 51.56% |
| ZS240426P00195000 | 2024-04-25 10:31AM EDT | 195.00 | 20.15 | 14.70 | 16.15 | 0.00 | - | 17 | 1 | 94.34% |
| ZS240426P00200000 | 2024-04-17 3:30PM EDT | 200.00 | 25.46 | 19.60 | 20.65 | 0.00 | - | 151 | 0 | 0.00% |
| ZS240426P00202500 | 2024-04-18 1:23PM EDT | 202.50 | 27.00 | 22.50 | 23.50 | 0.00 | - | - | 0 | 81.25% |
| ZS240426P00205000 | 2024-04-16 11:43AM EDT | 205.00 | 28.50 | 24.85 | 26.00 | 0.00 | - | 2 | 0 | 90.63% |
| ZS240426P00210000 | 2024-04-17 3:17PM EDT | 210.00 | 34.66 | 29.45 | 31.20 | 0.00 | - | 10 | 0 | 164.06% |
| ZS240426P00215000 | 2024-03-26 1:50PM EDT | 215.00 | 21.77 | 39.60 | 40.65 | 0.00 | - | 1 | 0 | 393.75% |
| ZS240426P00220000 | 2024-04-16 12:28PM EDT | 220.00 | 44.48 | 39.75 | 42.60 | 0.00 | - | 1 | 0 | 198.05% |
| 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 | 49.55 | 52.30 | 0.00 | - | 3 | 0 | 340.63% |
| ZS240426P00235000 | 2024-03-19 11:04AM EDT | 235.00 | 43.50 | 60.25 | 63.75 | 0.00 | - | 1 | 0 | 571.34% |
| ZS240426P00250000 | 2024-04-02 3:53PM EDT | 250.00 | 61.50 | 69.70 | 72.20 | 0.00 | - | - | 0 | 413.18% |
© 2024 Yahoo. All rights reserved.