Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524C00110000 | 2024-04-16 10:33AM EDT | 110.00 | 65.28 | 61.35 | 65.45 | 0.00 | - | - | 5 | 94.87% |
| ZS240524C00140000 | 2024-04-26 12:07PM EDT | 140.00 | 39.57 | 33.50 | 35.85 | 0.00 | - | 20 | 20 | 69.78% |
| ZS240524C00145000 | 2024-04-26 12:07PM EDT | 145.00 | 34.78 | 29.00 | 31.45 | 0.00 | - | 20 | 20 | 66.98% |
| ZS240524C00150000 | 2024-04-22 3:17PM EDT | 150.00 | 24.41 | 24.55 | 26.80 | 0.00 | - | 14 | 16 | 62.02% |
| ZS240524C00155000 | 2024-04-23 3:59PM EDT | 155.00 | 24.87 | 20.30 | 22.50 | 0.00 | - | 5 | 6 | 58.31% |
| ZS240524C00160000 | 2024-04-30 1:26PM EDT | 160.00 | 16.50 | 16.45 | 17.55 | -2.03 | -10.96% | 1 | 38 | 52.44% |
| ZS240524C00165000 | 2024-04-29 12:00PM EDT | 165.00 | 18.02 | 13.00 | 14.65 | 0.00 | - | 13 | 43 | 52.89% |
| ZS240524C00170000 | 2024-04-30 1:25PM EDT | 170.00 | 10.20 | 10.40 | 10.95 | -4.23 | -29.31% | 6 | 15 | 51.03% |
| ZS240524C00175000 | 2024-04-30 1:46PM EDT | 175.00 | 7.75 | 7.70 | 8.30 | -3.35 | -30.18% | 6 | 28 | 51.20% |
| ZS240524C00180000 | 2024-04-30 2:46PM EDT | 180.00 | 5.70 | 5.70 | 6.20 | -2.30 | -28.75% | 12 | 35 | 50.55% |
| ZS240524C00185000 | 2024-04-30 2:39PM EDT | 185.00 | 4.21 | 4.05 | 4.55 | -1.64 | -28.03% | 8 | 54 | 50.21% |
| ZS240524C00190000 | 2024-04-30 3:31PM EDT | 190.00 | 2.82 | 2.77 | 3.20 | -1.78 | -38.70% | 9 | 967 | 49.46% |
| ZS240524C00195000 | 2024-04-30 9:40AM EDT | 195.00 | 2.15 | 1.88 | 2.32 | -1.15 | -34.85% | 2 | 43 | 49.88% |
| ZS240524C00200000 | 2024-04-30 2:17PM EDT | 200.00 | 1.42 | 1.16 | 1.65 | -0.82 | -36.61% | 13 | 169 | 50.17% |
| ZS240524C00205000 | 2024-04-30 11:02AM EDT | 205.00 | 1.11 | 0.78 | 1.18 | -0.29 | -20.71% | 1 | 40 | 50.68% |
| ZS240524C00210000 | 2024-04-29 11:59AM EDT | 210.00 | 1.15 | 0.44 | 0.94 | 0.00 | - | 3 | 45 | 52.61% |
| ZS240524C00215000 | 2024-04-29 11:48AM EDT | 215.00 | 0.78 | 0.31 | 1.10 | 0.00 | - | 1 | 2,145 | 53.64% |
| ZS240524C00220000 | 2024-04-30 2:00PM EDT | 220.00 | 0.40 | 0.12 | 1.05 | -0.15 | -27.27% | 1 | 25 | 55.71% |
| ZS240524C00225000 | 2024-04-24 1:09PM EDT | 225.00 | 0.51 | 0.07 | 1.18 | 0.00 | - | 2 | 1,126 | 60.50% |
| ZS240524C00230000 | 2024-04-22 12:25PM EDT | 230.00 | 0.21 | 0.04 | 1.44 | 0.00 | - | 1 | 6 | 66.60% |
| ZS240524C00235000 | 2024-04-15 2:10PM EDT | 235.00 | 0.43 | 0.01 | 0.75 | 0.00 | - | 3 | 8 | 62.26% |
| ZS240524C00240000 | 2024-04-24 2:18PM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 65.53% |
| ZS240524C00245000 | 2024-04-24 3:35PM EDT | 245.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 68.85% |
| ZS240524C00255000 | 2024-04-04 9:30AM EDT | 255.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 75.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524P00105000 | 2024-04-22 11:47AM EDT | 105.00 | 0.15 | 0.00 | 0.62 | 0.00 | - | - | 4 | 96.68% |
| ZS240524P00130000 | 2024-04-19 12:27PM EDT | 130.00 | 0.86 | 0.04 | 1.44 | 0.00 | - | 2 | 3 | 70.80% |
| ZS240524P00135000 | 2024-04-08 2:15PM EDT | 135.00 | 0.40 | 0.12 | 1.56 | 0.00 | - | 10 | 0 | 65.01% |
| ZS240524P00140000 | 2024-04-29 3:43PM EDT | 140.00 | 0.37 | 0.51 | 0.68 | 0.00 | - | 1 | 74 | 52.93% |
| ZS240524P00145000 | 2024-04-30 1:36PM EDT | 145.00 | 0.89 | 0.80 | 1.93 | +0.32 | +56.14% | 24 | 236 | 56.89% |
| ZS240524P00150000 | 2024-04-29 3:05PM EDT | 150.00 | 0.92 | 1.31 | 2.56 | 0.00 | - | 2 | 38 | 54.66% |
| ZS240524P00155000 | 2024-04-30 3:31PM EDT | 155.00 | 2.13 | 2.00 | 2.59 | +0.73 | +52.14% | 2 | 42 | 51.49% |
| ZS240524P00160000 | 2024-04-30 3:31PM EDT | 160.00 | 3.25 | 3.20 | 3.50 | +1.06 | +48.40% | 5 | 36 | 48.61% |
| ZS240524P00165000 | 2024-04-29 3:42PM EDT | 165.00 | 3.24 | 4.70 | 5.05 | 0.00 | - | 10 | 840 | 47.84% |
| ZS240524P00170000 | 2024-04-30 12:51PM EDT | 170.00 | 6.65 | 6.55 | 7.05 | +1.81 | +37.40% | 25 | 33 | 47.17% |
| ZS240524P00175000 | 2024-04-30 2:45PM EDT | 175.00 | 9.10 | 9.00 | 9.55 | +2.02 | +28.53% | 25 | 90 | 46.72% |
| ZS240524P00180000 | 2024-04-29 11:43AM EDT | 180.00 | 9.10 | 11.90 | 12.50 | 0.00 | - | 1 | 152 | 46.22% |
| ZS240524P00185000 | 2024-04-29 2:07PM EDT | 185.00 | 11.82 | 15.15 | 16.50 | 0.00 | - | 5 | 35 | 49.54% |
| ZS240524P00190000 | 2024-04-29 2:07PM EDT | 190.00 | 15.03 | 18.60 | 21.15 | 0.00 | - | 4 | 20 | 55.43% |
| ZS240524P00195000 | 2024-04-18 9:50AM EDT | 195.00 | 21.77 | 23.20 | 25.25 | 0.00 | - | 1 | 4 | 56.49% |
| ZS240524P00200000 | 2024-04-25 12:29PM EDT | 200.00 | 26.65 | 27.10 | 29.70 | 0.00 | - | 6 | 5 | 58.79% |
| ZS240524P00205000 | 2024-04-08 12:07PM EDT | 205.00 | 24.93 | 31.20 | 34.85 | 0.00 | - | 1 | 21 | 66.06% |
| ZS240524P00210000 | 2024-04-15 3:34PM EDT | 210.00 | 36.35 | 36.05 | 39.05 | 0.00 | - | 4 | 4 | 64.49% |
| ZS240524P00250000 | 2024-04-09 2:27PM EDT | 250.00 | 62.00 | 75.05 | 78.95 | 0.00 | - | - | 0 | 99.29% |
© 2024 Yahoo. All rights reserved.