Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241018C00115000 | 2024-09-18 10:30AM EDT | 115.00 | 54.18 | 82.10 | 85.35 | 0.00 | - | - | 1 | 222.85% |
| ZS241018C00120000 | 2024-10-09 11:18AM EDT | 120.00 | 62.84 | 76.55 | 80.35 | 0.00 | - | - | 0 | 180.47% |
| ZS241018C00135000 | 2024-10-02 9:31AM EDT | 135.00 | 32.75 | 62.40 | 65.40 | 0.00 | - | - | 1 | 174.61% |
| ZS241018C00140000 | 2024-09-16 9:50AM EDT | 140.00 | 32.11 | 57.50 | 59.35 | 0.00 | - | 50 | 50 | 127.73% |
| ZS241018C00145000 | 2024-09-24 10:44AM EDT | 145.00 | 28.31 | 52.20 | 55.35 | 0.00 | - | 1 | 21 | 140.82% |
| ZS241018C00150000 | 2024-10-10 2:20PM EDT | 150.00 | 45.14 | 47.65 | 50.35 | 0.00 | - | 5 | 24 | 137.70% |
| ZS241018C00155000 | 2024-10-11 3:43PM EDT | 155.00 | 42.85 | 42.80 | 44.25 | +11.90 | +38.45% | 2 | 288 | 101.95% |
| ZS241018C00160000 | 2024-10-11 2:10PM EDT | 160.00 | 39.90 | 37.70 | 39.35 | +3.00 | +8.13% | 7 | 203 | 90.72% |
| ZS241018C00162500 | 2024-10-04 11:07AM EDT | 162.50 | 13.50 | 35.10 | 37.95 | 0.00 | - | 2 | 1 | 105.66% |
| ZS241018C00165000 | 2024-10-11 1:32PM EDT | 165.00 | 34.40 | 33.00 | 34.15 | +5.32 | +18.29% | 4 | 345 | 82.23% |
| ZS241018C00167500 | 2024-10-09 2:41PM EDT | 167.50 | 17.34 | 30.40 | 31.95 | 0.00 | - | 5 | 20 | 80.96% |
| ZS241018C00170000 | 2024-10-11 11:10AM EDT | 170.00 | 31.35 | 27.30 | 28.90 | +8.04 | +34.49% | 29 | 1,822 | 82.76% |
| ZS241018C00172500 | 2024-10-11 2:15PM EDT | 172.50 | 27.60 | 25.45 | 26.70 | +3.85 | +16.21% | 1 | 155 | 65.53% |
| ZS241018C00175000 | 2024-10-11 3:46PM EDT | 175.00 | 24.20 | 22.85 | 23.90 | +3.85 | +18.92% | 15 | 1,335 | 70.41% |
| ZS241018C00177500 | 2024-10-11 12:57PM EDT | 177.50 | 22.64 | 20.90 | 21.50 | +4.39 | +24.05% | 3 | 171 | 58.59% |
| ZS241018C00180000 | 2024-10-11 3:43PM EDT | 180.00 | 19.10 | 18.45 | 19.85 | +2.95 | +18.27% | 88 | 922 | 63.57% |
| ZS241018C00182500 | 2024-10-11 3:54PM EDT | 182.50 | 16.33 | 15.90 | 17.40 | +2.51 | +18.16% | 21 | 142 | 56.93% |
| ZS241018C00185000 | 2024-10-11 3:37PM EDT | 185.00 | 13.95 | 13.65 | 15.05 | +2.18 | +18.52% | 60 | 701 | 53.76% |
| ZS241018C00187500 | 2024-10-11 3:58PM EDT | 187.50 | 11.65 | 11.35 | 12.70 | +1.90 | +19.49% | 26 | 84 | 58.81% |
| ZS241018C00190000 | 2024-10-11 3:56PM EDT | 190.00 | 9.50 | 9.25 | 10.55 | +1.75 | +22.58% | 145 | 552 | 54.93% |
| ZS241018C00192500 | 2024-10-11 3:17PM EDT | 192.50 | 8.10 | 7.30 | 8.05 | +1.78 | +28.16% | 28 | 74 | 46.12% |
| ZS241018C00195000 | 2024-10-11 3:54PM EDT | 195.00 | 5.80 | 5.60 | 5.85 | +1.10 | +23.40% | 304 | 703 | 39.89% |
| ZS241018C00200000 | 2024-10-11 3:59PM EDT | 200.00 | 2.98 | 2.91 | 3.15 | +0.48 | +19.20% | 585 | 727 | 38.87% |
| ZS241018C00205000 | 2024-10-11 3:50PM EDT | 205.00 | 1.42 | 1.30 | 1.63 | +0.14 | +10.94% | 210 | 156 | 40.33% |
| ZS241018C00210000 | 2024-10-11 3:57PM EDT | 210.00 | 0.57 | 0.52 | 0.63 | +0.02 | +3.64% | 638 | 519 | 38.94% |
| ZS241018C00220000 | 2024-10-11 3:47PM EDT | 220.00 | 0.13 | 0.04 | 0.13 | 0.00 | - | 323 | 126 | 42.97% |
| ZS241018C00230000 | 2024-10-11 3:55PM EDT | 230.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 369 | 531 | 48.83% |
| ZS241018C00240000 | 2024-09-26 2:22PM EDT | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 83 | 52.34% |
| ZS241018C00250000 | 2024-10-11 12:00PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 92 | 141 | 62.50% |
| ZS241018C00260000 | 2024-09-12 3:21PM EDT | 260.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 105.08% |
| ZS241018C00270000 | 2024-09-12 11:41AM EDT | 270.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 103.71% |
| ZS241018C00280000 | 2024-09-12 3:19PM EDT | 280.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 128.22% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241018P00105000 | 2024-09-27 10:26AM EDT | 105.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 46 | 205.86% |
| ZS241018P00110000 | 2024-09-26 10:54AM EDT | 110.00 | 0.17 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 220.51% |
| ZS241018P00115000 | 2024-09-16 11:18AM EDT | 115.00 | 0.09 | 0.00 | 0.56 | 0.00 | - | 1 | 0 | 205.47% |
| ZS241018P00120000 | 2024-10-02 12:52PM EDT | 120.00 | 0.11 | 0.00 | 0.56 | 0.00 | - | 100 | 77 | 191.21% |
| ZS241018P00125000 | 2024-10-09 3:36PM EDT | 125.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 3 | 45 | 160.55% |
| ZS241018P00130000 | 2024-10-11 1:24PM EDT | 130.00 | 0.01 | 0.00 | 0.56 | -0.01 | -50.00% | 4 | 36 | 164.06% |
| ZS241018P00135000 | 2024-10-11 1:31PM EDT | 135.00 | 0.01 | 0.00 | 0.45 | -0.14 | -93.33% | 3 | 57 | 146.09% |
| ZS241018P00140000 | 2024-10-11 1:24PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 164 | 96.88% |
| ZS241018P00145000 | 2024-10-11 9:49AM EDT | 145.00 | 0.01 | 0.00 | 0.04 | -0.22 | -95.65% | 5 | 112 | 89.84% |
| ZS241018P00150000 | 2024-10-11 10:30AM EDT | 150.00 | 0.01 | 0.01 | 0.04 | -0.11 | -91.67% | 24 | 1,211 | 82.81% |
| ZS241018P00152500 | 2024-10-09 11:33AM EDT | 152.50 | 0.20 | 0.00 | 0.27 | 0.00 | - | 39 | 78 | 96.88% |
| ZS241018P00155000 | 2024-10-11 11:32AM EDT | 155.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 27 | 448 | 75.78% |
| ZS241018P00157500 | 2024-10-11 2:28PM EDT | 157.50 | 0.01 | 0.01 | 0.57 | -0.05 | -83.33% | 5 | 83 | 97.85% |
| ZS241018P00160000 | 2024-10-11 12:57PM EDT | 160.00 | 0.13 | 0.00 | 0.11 | +0.08 | +160.00% | 40 | 438 | 71.88% |
| ZS241018P00162500 | 2024-10-11 12:32PM EDT | 162.50 | 0.30 | 0.02 | 0.20 | +0.23 | +328.57% | 1 | 112 | 73.83% |
| ZS241018P00165000 | 2024-10-11 2:34PM EDT | 165.00 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 61 | 689 | 64.06% |
| ZS241018P00167500 | 2024-10-10 2:13PM EDT | 167.50 | 0.12 | 0.07 | 0.71 | 0.00 | - | 60 | 116 | 79.98% |
| ZS241018P00170000 | 2024-10-11 3:44PM EDT | 170.00 | 0.09 | 0.05 | 0.14 | -0.06 | -40.00% | 26 | 627 | 57.81% |
| ZS241018P00172500 | 2024-10-11 1:14PM EDT | 172.50 | 0.16 | 0.05 | 0.35 | -0.09 | -36.00% | 37 | 105 | 60.06% |
| ZS241018P00175000 | 2024-10-11 1:29PM EDT | 175.00 | 0.17 | 0.06 | 0.25 | -0.17 | -50.00% | 59 | 234 | 52.44% |
| ZS241018P00177500 | 2024-10-11 3:54PM EDT | 177.50 | 0.20 | 0.10 | 0.30 | -0.15 | -42.86% | 5 | 58 | 53.91% |
| ZS241018P00180000 | 2024-10-11 3:02PM EDT | 180.00 | 0.24 | 0.14 | 0.34 | -0.24 | -50.00% | 69 | 607 | 49.71% |
| ZS241018P00182500 | 2024-10-11 3:54PM EDT | 182.50 | 0.32 | 0.30 | 0.36 | -0.30 | -48.39% | 20 | 132 | 44.68% |
| ZS241018P00185000 | 2024-10-11 3:55PM EDT | 185.00 | 0.50 | 0.43 | 0.51 | -0.51 | -50.50% | 147 | 74 | 42.58% |
| ZS241018P00187500 | 2024-10-11 3:39PM EDT | 187.50 | 0.64 | 0.65 | 0.74 | -0.71 | -52.59% | 25 | 37 | 40.82% |
| ZS241018P00190000 | 2024-10-11 3:52PM EDT | 190.00 | 1.03 | 0.37 | 1.09 | -1.02 | -49.76% | 109 | 282 | 39.36% |
| ZS241018P00195000 | 2024-10-11 3:26PM EDT | 195.00 | 2.07 | 2.17 | 2.40 | -1.95 | -48.51% | 66 | 177 | 37.89% |
| ZS241018P00200000 | 2024-10-11 3:54PM EDT | 200.00 | 4.55 | 4.45 | 4.75 | -2.19 | -32.49% | 203 | 40 | 37.48% |
| ZS241018P00210000 | 2024-10-11 3:15PM EDT | 210.00 | 11.99 | 11.05 | 12.40 | -2.81 | -18.99% | 5 | 9 | 39.50% |
| ZS241018P00220000 | 2024-08-30 3:50PM EDT | 220.00 | 25.70 | 46.10 | 49.90 | 0.00 | - | 75 | 0 | 340.41% |
| ZS241018P00240000 | 2024-10-10 3:48PM EDT | 240.00 | 44.20 | 40.65 | 42.45 | 0.00 | - | 5 | 12 | 96.39% |
| ZS241018P00250000 | 2024-10-07 3:47PM EDT | 250.00 | 78.52 | 49.80 | 53.15 | 0.00 | - | 5 | 0 | 130.62% |
| ZS241018P00280000 | 2024-08-20 11:25AM EDT | 280.00 | 81.00 | 105.80 | 109.35 | 0.00 | - | 7 | 0 | 484.35% |
© 2024 Yahoo. All rights reserved.