Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 100.03 | 0.00 | - | 5 | 0 | 75.00 | 0.02 | 0.00 | - | 1 | 0 |
| 89.85 | 0.00 | - | - | 1 | 80.00 | 0.01 | 0.00 | - | 1 | 0 |
| 72.00 | 0.00 | - | 6 | 6 | 85.00 | 0.01 | 0.00 | - | 2 | 0 |
| 151.47 | 0.00 | - | 1 | 2 | 90.00 | 0.06 | 0.00 | - | 52 | 28 |
| - | - | - | - | - | 95.00 | 0.07 | 0.00 | - | 10 | 16 |
| 95.69 | 0.00 | - | 2 | 15 | 100.00 | 0.10 | 0.00 | - | 1 | 0 |
| 106.55 | 0.00 | - | 1 | 1 | 105.00 | 0.60 | 0.00 | - | 1 | 69 |
| 83.08 | 0.00 | - | 1 | 2 | 110.00 | 0.04 | 0.00 | - | 20 | 0 |
| 55.02 | 0.00 | - | 1 | 0 | 115.00 | 0.15 | 0.00 | - | 255 | 0 |
| 52.80 | 0.00 | - | 2 | 0 | 120.00 | 0.08 | 0.00 | - | 10 | 0 |
| 60.45 | 0.00 | - | 2 | 7 | 125.00 | 0.20 | 0.00 | - | 1 | 0 |
| 50.27 | 0.00 | - | 4 | 0 | 130.00 | 0.08 | 0.00 | - | 38 | 0 |
| 40.13 | 0.00 | - | 1 | 0 | 135.00 | 0.11 | 0.00 | - | 3 | 0 |
| 34.96 | 0.00 | - | 1 | 0 | 140.00 | 0.11 | 0.00 | - | 15 | 0 |
| 56.85 | 0.00 | - | 14 | 36 | 145.00 | 0.15 | 0.00 | - | 852 | 0 |
| 22.78 | 0.00 | - | 11 | 0 | 150.00 | 0.19 | 0.00 | - | 385 | 0 |
| 22.85 | 0.00 | - | - | 0 | 152.50 | 0.33 | 0.00 | - | 11 | 0 |
| 22.50 | 0.00 | - | 1 | 0 | 155.00 | 0.38 | 0.00 | - | 298 | 0 |
| 18.96 | 0.00 | - | - | 0 | 157.50 | 0.55 | 0.00 | - | 155 | 0 |
| 13.48 | 0.00 | - | 5 | 0 | 160.00 | 0.86 | 0.00 | - | 356 | 0 |
| 11.06 | 0.00 | - | 4 | 0 | 162.50 | 1.40 | 0.00 | - | 269 | 0 |
| 8.35 | 0.00 | - | 3 | 0 | 165.00 | 2.00 | 0.00 | - | 1,252 | 0 |
| 7.15 | 0.00 | - | 72 | 0 | 167.50 | 2.79 | 0.00 | - | 1,257 | 0 |
| 5.72 | 0.00 | - | 229 | 0 | 170.00 | 3.55 | 0.00 | - | 2,538 | 0 |
| 4.25 | 0.00 | - | 634 | 0 | 172.50 | 4.95 | 0.00 | - | 760 | 0 |
| 3.28 | 0.00 | - | 387 | 0 | 175.00 | 6.30 | 0.00 | - | 192 | 0 |
| 2.14 | 0.00 | - | 340 | 0 | 177.50 | 7.91 | 0.00 | - | 35 | 0 |
| 1.54 | 0.00 | - | 670 | 0 | 180.00 | 9.50 | 0.00 | - | 233 | 0 |
| 1.12 | 0.00 | - | 308 | 0 | 182.50 | 10.92 | 0.00 | - | 1 | 0 |
| 0.95 | 0.00 | - | 1,253 | 0 | 185.00 | 14.16 | 0.00 | - | 10 | 0 |
| 0.59 | 0.00 | - | 526 | 0 | 187.50 | 14.51 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 61 | 0 | 190.00 | 18.72 | 0.00 | - | 16 | 0 |
| 0.25 | 0.00 | - | 383 | 0 | 192.50 | 15.92 | 0.00 | - | 4 | 0 |
| 0.19 | 0.00 | - | 19 | 0 | 195.00 | 23.77 | 0.00 | - | 10 | 0 |
| 0.19 | 0.00 | - | 5 | 0 | 197.50 | - | - | - | - | - |
| 0.14 | 0.00 | - | 79 | 0 | 200.00 | 26.45 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 6 | 0 | 205.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 87 | 0 | 210.00 | 35.79 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 5 | 0 | 215.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 0 | 220.00 | 48.16 | 0.00 | - | 10 | 0 |
| 0.26 | 0.00 | - | 1 | 0 | 225.00 | 53.18 | 0.00 | - | 10 | 0 |
| 0.07 | 0.00 | - | 4 | 0 | 230.00 | 60.05 | 0.00 | - | 440 | 0 |
| 0.32 | 0.00 | - | - | 0 | 235.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 240.00 | 70.05 | 0.00 | - | 440 | 0 |
| 0.03 | 0.00 | - | - | 0 | 245.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 0 | 250.00 | 62.25 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 11 | 0 | 260.00 | 79.35 | 0.00 | - | 13 | 0 |
| 0.30 | 0.00 | - | 1 | 0 | 270.00 | 83.67 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 280.00 | 93.69 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 1 | 0 | 290.00 | 55.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 50 | 0 | 300.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 44 | 310.00 | 101.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 112 | 320.00 | 73.45 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 73 | 330.00 | 83.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 97 | 340.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 350.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 866 | 360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 87 | 370.00 | 147.85 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.