Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00150000 | 2024-04-19 11:19AM EDT | 150.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240510C00155000 | 2024-04-19 11:32AM EDT | 155.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240510C00160000 | 2024-04-19 2:40PM EDT | 160.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240510C00165000 | 2024-04-23 1:22PM EDT | 165.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240510C00167500 | 2024-05-01 2:15PM EDT | 167.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240510C00170000 | 2024-05-01 12:35PM EDT | 170.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ZS240510C00172500 | 2024-05-01 3:30PM EDT | 172.50 | 6.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.20% |
| ZS240510C00175000 | 2024-05-01 3:27PM EDT | 175.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| ZS240510C00177500 | 2024-05-01 2:02PM EDT | 177.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| ZS240510C00180000 | 2024-05-01 3:40PM EDT | 180.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| ZS240510C00182500 | 2024-05-01 2:04PM EDT | 182.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| ZS240510C00185000 | 2024-05-01 3:37PM EDT | 185.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| ZS240510C00187500 | 2024-05-01 3:43PM EDT | 187.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ZS240510C00190000 | 2024-05-01 3:37PM EDT | 190.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| ZS240510C00192500 | 2024-05-01 3:04PM EDT | 192.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ZS240510C00195000 | 2024-05-01 3:06PM EDT | 195.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ZS240510C00197500 | 2024-05-01 3:11PM EDT | 197.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZS240510C00200000 | 2024-05-01 3:38PM EDT | 200.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| ZS240510C00202500 | 2024-05-01 3:00PM EDT | 202.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240510C00205000 | 2024-04-29 3:57PM EDT | 205.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240510C00210000 | 2024-04-29 9:32AM EDT | 210.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240510C00215000 | 2024-04-25 10:38AM EDT | 215.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240510C00220000 | 2024-04-30 1:15PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ZS240510C00225000 | 2024-04-12 3:27PM EDT | 225.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ZS240510C00230000 | 2024-04-05 3:47PM EDT | 230.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240510C00235000 | 2024-04-18 11:39AM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240510C00240000 | 2024-04-01 9:30AM EDT | 240.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ZS240510C00245000 | 2024-03-28 11:39AM EDT | 245.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 108.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00120000 | 2024-04-18 3:02PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS240510P00125000 | 2024-04-01 1:11PM EDT | 125.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | - | 1 | 139.01% |
| ZS240510P00140000 | 2024-04-19 11:00AM EDT | 140.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240510P00145000 | 2024-04-30 3:22PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ZS240510P00150000 | 2024-05-01 3:52PM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ZS240510P00152500 | 2024-05-01 1:39PM EDT | 152.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZS240510P00155000 | 2024-05-01 2:57PM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZS240510P00157500 | 2024-04-30 1:02PM EDT | 157.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240510P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ZS240510P00162500 | 2024-05-01 2:05PM EDT | 162.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS240510P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ZS240510P00167500 | 2024-05-01 3:25PM EDT | 167.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| ZS240510P00170000 | 2024-05-01 3:26PM EDT | 170.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| ZS240510P00172500 | 2024-05-01 2:44PM EDT | 172.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ZS240510P00175000 | 2024-05-01 10:43AM EDT | 175.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ZS240510P00177500 | 2024-05-01 12:21PM EDT | 177.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| ZS240510P00180000 | 2024-05-01 3:56PM EDT | 180.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZS240510P00182500 | 2024-05-01 3:38PM EDT | 182.50 | 9.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240510P00185000 | 2024-05-01 2:49PM EDT | 185.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240510P00190000 | 2024-05-01 2:00PM EDT | 190.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240510P00195000 | 2024-04-26 3:24PM EDT | 195.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240510P00200000 | 2024-05-01 11:05AM EDT | 200.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240510P00205000 | 2024-04-05 10:17AM EDT | 205.00 | 23.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240510P00210000 | 2024-04-15 3:45PM EDT | 210.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.