Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531C00130000 | 2024-04-26 1:05PM EDT | 130.00 | 50.45 | 46.00 | 50.70 | 0.00 | - | 1 | 1 | 83.01% |
| ZS240531C00140000 | 2024-04-29 9:30AM EDT | 140.00 | 40.06 | 36.65 | 41.20 | +40.06 | - | - | 15 | 74.49% |
| ZS240531C00145000 | 2024-04-15 3:07PM EDT | 145.00 | 32.57 | 32.75 | 36.65 | 0.00 | - | - | 1 | 74.24% |
| ZS240531C00150000 | 2024-05-03 3:41PM EDT | 150.00 | 31.50 | 28.90 | 32.25 | +31.50 | - | 1 | 0 | 72.99% |
| ZS240531C00160000 | 2024-05-02 10:13AM EDT | 160.00 | 19.05 | 21.50 | 24.45 | 0.00 | - | 1 | 18 | 70.46% |
| ZS240531C00165000 | 2024-05-03 10:28AM EDT | 165.00 | 15.56 | 18.10 | 21.30 | -4.02 | -20.53% | 10 | 23 | 70.08% |
| ZS240531C00170000 | 2024-05-03 3:14PM EDT | 170.00 | 16.25 | 15.75 | 16.85 | +0.40 | +2.52% | 5 | 9 | 67.32% |
| ZS240531C00175000 | 2024-05-03 3:55PM EDT | 175.00 | 14.00 | 13.50 | 13.95 | +1.73 | +14.10% | 39 | 29 | 67.53% |
| ZS240531C00180000 | 2024-05-03 3:38PM EDT | 180.00 | 11.95 | 10.85 | 11.90 | +1.65 | +16.02% | 23 | 119 | 67.25% |
| ZS240531C00185000 | 2024-05-03 3:55PM EDT | 185.00 | 9.05 | 7.95 | 10.40 | +1.09 | +13.69% | 30 | 111 | 66.14% |
| ZS240531C00190000 | 2024-05-03 3:39PM EDT | 190.00 | 7.96 | 7.00 | 7.75 | +1.61 | +25.35% | 14 | 122 | 65.60% |
| ZS240531C00195000 | 2024-05-03 3:53PM EDT | 195.00 | 6.00 | 5.40 | 6.45 | +1.17 | +24.22% | 17 | 66 | 65.52% |
| ZS240531C00200000 | 2024-05-03 3:55PM EDT | 200.00 | 4.70 | 4.35 | 5.00 | +0.85 | +22.08% | 78 | 190 | 65.16% |
| ZS240531C00205000 | 2024-05-03 3:47PM EDT | 205.00 | 4.02 | 2.41 | 4.35 | +1.02 | +34.00% | 8 | 44 | 62.90% |
| ZS240531C00210000 | 2024-05-03 3:41PM EDT | 210.00 | 3.12 | 2.44 | 3.55 | +0.92 | +41.82% | 17 | 32 | 65.92% |
| ZS240531C00215000 | 2024-05-03 3:32PM EDT | 215.00 | 2.44 | 1.55 | 2.94 | +0.89 | +57.42% | 9 | 78 | 65.06% |
| ZS240531C00220000 | 2024-05-03 2:33PM EDT | 220.00 | 1.50 | 1.06 | 2.55 | +0.17 | +12.78% | 1 | 48 | 65.80% |
| ZS240531C00225000 | 2024-05-03 2:53PM EDT | 225.00 | 1.30 | 0.54 | 2.38 | -0.05 | -3.70% | 5 | 4 | 66.63% |
| ZS240531C00230000 | 2024-05-03 3:46PM EDT | 230.00 | 1.25 | 0.36 | 2.01 | +0.44 | +54.32% | 9 | 33 | 67.46% |
| ZS240531C00235000 | 2024-04-18 2:40PM EDT | 235.00 | 0.87 | 0.90 | 2.28 | 0.00 | - | - | 9 | 76.71% |
| ZS240531C00240000 | 2024-05-02 3:30PM EDT | 240.00 | 0.45 | 0.63 | 1.98 | 0.00 | - | 1 | 31 | 77.08% |
| ZS240531C00250000 | 2024-04-15 3:04PM EDT | 250.00 | 0.50 | 0.00 | 1.92 | 0.00 | - | 2 | 0 | 79.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531P00105000 | 2024-04-24 11:42AM EDT | 105.00 | 0.25 | 0.00 | 1.38 | 0.00 | - | 1 | 3 | 113.09% |
| ZS240531P00110000 | 2024-04-30 12:56PM EDT | 110.00 | 0.12 | 0.00 | 0.40 | +0.12 | - | - | 10 | 84.77% |
| ZS240531P00115000 | 2024-05-02 3:35PM EDT | 115.00 | 0.15 | 0.00 | 0.30 | +0.15 | - | - | 8 | 74.51% |
| ZS240531P00120000 | 2024-04-30 12:57PM EDT | 120.00 | 0.31 | 0.00 | 0.50 | +0.31 | - | - | 2 | 73.44% |
| ZS240531P00125000 | 2024-04-29 2:32PM EDT | 125.00 | 0.34 | 0.00 | 1.59 | 0.00 | - | 1 | 3 | 82.62% |
| ZS240531P00130000 | 2024-04-22 11:34AM EDT | 130.00 | 1.02 | 0.00 | 1.73 | 0.00 | - | - | 10 | 76.32% |
| ZS240531P00135000 | 2024-05-03 11:46AM EDT | 135.00 | 0.85 | 0.52 | 1.54 | +0.16 | +23.19% | 7 | 15 | 71.58% |
| ZS240531P00140000 | 2024-05-03 2:28PM EDT | 140.00 | 1.12 | 0.45 | 1.67 | -0.03 | -2.61% | 4 | 7 | 64.38% |
| ZS240531P00145000 | 2024-05-03 1:54PM EDT | 145.00 | 1.70 | 0.92 | 2.22 | -0.59 | -25.76% | 121 | 76 | 63.35% |
| ZS240531P00150000 | 2024-05-03 3:23PM EDT | 150.00 | 2.55 | 1.80 | 2.94 | -0.04 | -1.54% | 5 | 73 | 63.38% |
| ZS240531P00155000 | 2024-05-03 3:41PM EDT | 155.00 | 3.20 | 2.44 | 3.90 | -0.54 | -14.44% | 6 | 18 | 61.33% |
| ZS240531P00160000 | 2024-05-03 10:35AM EDT | 160.00 | 5.30 | 4.35 | 5.15 | +0.21 | +4.13% | 7 | 44 | 63.12% |
| ZS240531P00165000 | 2024-05-03 2:09PM EDT | 165.00 | 6.40 | 5.90 | 8.20 | -0.16 | -2.44% | 1 | 18 | 66.87% |
| ZS240531P00170000 | 2024-05-03 3:03PM EDT | 170.00 | 8.61 | 7.10 | 9.40 | -0.04 | -0.46% | 15 | 79 | 62.07% |
| ZS240531P00175000 | 2024-05-03 3:03PM EDT | 175.00 | 10.83 | 9.45 | 11.30 | -1.42 | -11.59% | 6 | 73 | 60.88% |
| ZS240531P00180000 | 2024-05-03 3:10PM EDT | 180.00 | 13.36 | 12.45 | 14.75 | -1.76 | -11.64% | 1 | 48 | 63.73% |
| ZS240531P00185000 | 2024-04-30 10:51AM EDT | 185.00 | 16.49 | 14.75 | 17.20 | 0.00 | - | 27 | 42 | 60.28% |
| ZS240531P00190000 | 2024-05-03 3:06PM EDT | 190.00 | 19.27 | 17.90 | 20.30 | -0.98 | -4.84% | 1 | 8 | 59.07% |
| ZS240531P00195000 | 2024-05-03 3:26PM EDT | 195.00 | 22.54 | 22.00 | 25.00 | -2.16 | -8.74% | 5 | 3 | 63.65% |
| ZS240531P00200000 | 2024-05-03 3:10PM EDT | 200.00 | 26.56 | 25.15 | 28.40 | -2.91 | -9.87% | 1 | 46 | 60.01% |
| ZS240531P00205000 | 2024-04-26 11:46AM EDT | 205.00 | 29.93 | 29.20 | 32.55 | 0.00 | - | 1 | 1 | 60.01% |
| ZS240531P00210000 | 2024-04-15 3:36PM EDT | 210.00 | 37.22 | 33.35 | 36.85 | 0.00 | - | - | 1 | 59.49% |
| ZS240531P00220000 | 2024-04-23 12:19PM EDT | 220.00 | 43.99 | 42.35 | 45.75 | 0.00 | - | - | 1 | 58.57% |
© 2024 Yahoo. All rights reserved.