Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920C00090000 | 2024-03-01 11:03AM EDT | 90.00 | 131.60 | 103.35 | 107.10 | 0.00 | - | 3 | 4 | 160.56% |
| ZS240920C00100000 | 2024-04-11 3:19PM EDT | 100.00 | 87.56 | 78.75 | 82.25 | 0.00 | - | 1 | 12 | 74.77% |
| ZS240920C00105000 | 2023-11-17 4:06PM EDT | 105.00 | 91.30 | 120.50 | 123.75 | 0.00 | - | 1 | 1 | 258.34% |
| ZS240920C00115000 | 2024-01-10 10:30AM EDT | 115.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZS240920C00120000 | 2024-04-09 12:08PM EDT | 120.00 | 70.57 | 62.10 | 64.10 | 0.00 | - | 1 | 19 | 67.30% |
| ZS240920C00125000 | 2024-04-19 2:49PM EDT | 125.00 | 50.00 | 57.45 | 59.15 | 0.00 | - | 2 | 6 | 63.09% |
| ZS240920C00130000 | 2024-01-19 4:38PM EDT | 130.00 | 108.00 | 126.90 | 130.50 | 0.00 | - | 1 | 8 | 312.93% |
| ZS240920C00135000 | 2024-04-12 1:55PM EDT | 135.00 | 54.50 | 49.15 | 50.65 | 0.00 | - | 1 | 10 | 58.96% |
| ZS240920C00145000 | 2024-04-19 3:24PM EDT | 145.00 | 35.87 | 41.75 | 43.90 | 0.00 | - | 4 | 16 | 57.87% |
| ZS240920C00150000 | 2024-03-12 12:02PM EDT | 150.00 | 61.75 | 44.70 | 46.70 | 0.00 | - | 2 | 2 | 73.95% |
| ZS240920C00155000 | 2024-04-25 10:54AM EDT | 155.00 | 33.35 | 34.70 | 36.70 | 0.00 | - | 2 | 3 | 55.10% |
| ZS240920C00160000 | 2024-04-26 9:55AM EDT | 160.00 | 33.95 | 32.50 | 32.85 | +2.71 | +8.67% | 20 | 20 | 54.59% |
| ZS240920C00165000 | 2024-04-26 10:03AM EDT | 165.00 | 30.60 | 28.60 | 30.50 | +3.15 | +11.48% | 2 | 42 | 53.44% |
| ZS240920C00170000 | 2024-04-24 10:15AM EDT | 170.00 | 28.15 | 25.85 | 28.05 | +0.65 | +2.36% | 5 | 71 | 53.19% |
| ZS240920C00175000 | 2024-04-26 10:46AM EDT | 175.00 | 25.32 | 24.15 | 24.80 | +3.12 | +14.05% | 4 | 58 | 52.83% |
| ZS240920C00180000 | 2024-04-26 10:46AM EDT | 180.00 | 22.87 | 21.85 | 22.05 | +2.97 | +14.92% | 1 | 568 | 51.99% |
| ZS240920C00185000 | 2024-04-26 12:53PM EDT | 185.00 | 20.16 | 19.65 | 19.85 | +0.11 | +0.55% | 16 | 160 | 51.53% |
| ZS240920C00190000 | 2024-04-25 12:24PM EDT | 190.00 | 16.60 | 17.60 | 17.85 | 0.00 | - | 4 | 107 | 51.11% |
| ZS240920C00195000 | 2024-04-26 10:52AM EDT | 195.00 | 16.70 | 15.70 | 16.00 | +1.30 | +8.44% | 2 | 136 | 50.69% |
| ZS240920C00200000 | 2024-04-26 1:30PM EDT | 200.00 | 14.63 | 14.10 | 14.30 | -0.07 | -0.48% | 1 | 390 | 50.44% |
| ZS240920C00210000 | 2024-04-26 1:27PM EDT | 210.00 | 11.65 | 11.20 | 11.40 | -0.25 | -2.10% | 1 | 118 | 50.17% |
| ZS240920C00220000 | 2024-04-26 2:54PM EDT | 220.00 | 9.08 | 8.85 | 9.00 | -0.17 | -1.84% | 4 | 259 | 49.69% |
| ZS240920C00230000 | 2024-04-24 11:43AM EDT | 230.00 | 6.47 | 5.95 | 7.10 | -0.53 | -7.57% | 1 | 154 | 49.40% |
| ZS240920C00240000 | 2024-04-24 1:52PM EDT | 240.00 | 5.65 | 5.40 | 5.55 | 0.00 | - | 3 | 269 | 49.08% |
| ZS240920C00250000 | 2024-04-24 3:54PM EDT | 250.00 | 4.35 | 4.20 | 4.30 | 0.00 | - | 1 | 260 | 48.75% |
| ZS240920C00260000 | 2024-04-26 10:12AM EDT | 260.00 | 3.55 | 3.25 | 3.35 | +0.24 | +7.25% | 4 | 292 | 48.60% |
| ZS240920C00270000 | 2024-04-23 12:03PM EDT | 270.00 | 2.39 | 2.51 | 2.74 | 0.00 | - | 1 | 124 | 49.11% |
| ZS240920C00280000 | 2024-04-19 10:19AM EDT | 280.00 | 1.57 | 1.90 | 2.06 | 0.00 | - | 2 | 125 | 48.60% |
| ZS240920C00290000 | 2024-04-22 2:28PM EDT | 290.00 | 0.98 | 1.46 | 1.59 | 0.00 | - | 1 | 83 | 48.46% |
| ZS240920C00300000 | 2024-04-19 3:38PM EDT | 300.00 | 0.60 | 1.12 | 1.39 | 0.00 | - | 2 | 2,110 | 49.56% |
| ZS240920C00310000 | 2024-04-15 10:38AM EDT | 310.00 | 0.95 | 0.58 | 0.99 | 0.00 | - | 1 | 121 | 48.68% |
| ZS240920C00320000 | 2024-03-19 10:00AM EDT | 320.00 | 2.42 | 0.33 | 1.05 | 0.00 | - | 1 | 77 | 51.33% |
| ZS240920C00330000 | 2024-04-04 2:11PM EDT | 330.00 | 0.98 | 0.25 | 0.79 | 0.00 | - | 1 | 347 | 50.84% |
| ZS240920C00340000 | 2024-04-18 3:58PM EDT | 340.00 | 0.35 | 0.17 | 0.81 | 0.00 | - | 1 | 139 | 52.98% |
| ZS240920C00350000 | 2024-04-19 2:56PM EDT | 350.00 | 0.30 | 0.20 | 0.55 | 0.00 | - | 10 | 139 | 51.61% |
| ZS240920C00360000 | 2024-03-01 11:41AM EDT | 360.00 | 3.85 | 0.56 | 0.96 | 0.00 | - | 14 | 20 | 56.01% |
| ZS240920C00370000 | 2024-03-28 9:30AM EDT | 370.00 | 0.62 | 0.06 | 0.46 | 0.00 | - | 5 | 20 | 53.56% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920P00085000 | 2024-03-05 12:33PM EDT | 85.00 | 0.50 | 0.16 | 0.64 | 0.00 | - | 3 | 5 | 58.35% |
| ZS240920P00090000 | 2024-04-24 10:27AM EDT | 90.00 | 0.60 | 0.36 | 0.79 | 0.00 | - | 2 | 24 | 57.67% |
| ZS240920P00095000 | 2024-01-25 4:50PM EDT | 95.00 | 0.55 | 0.50 | 0.62 | 0.00 | - | 2 | 2 | 53.32% |
| ZS240920P00100000 | 2024-04-15 3:17PM EDT | 100.00 | 1.18 | 0.63 | 1.24 | 0.00 | - | 10 | 43 | 54.49% |
| ZS240920P00105000 | 2024-04-02 11:41AM EDT | 105.00 | 1.22 | 0.93 | 1.56 | 0.00 | - | 1 | 4 | 53.66% |
| ZS240920P00110000 | 2024-04-12 2:13PM EDT | 110.00 | 1.66 | 1.74 | 1.80 | 0.00 | - | 1 | 17 | 53.94% |
| ZS240920P00115000 | 2024-04-04 10:57AM EDT | 115.00 | 1.78 | 2.22 | 2.29 | 0.00 | - | 11 | 20 | 53.08% |
| ZS240920P00120000 | 2024-04-18 2:46PM EDT | 120.00 | 3.22 | 2.77 | 2.91 | 0.00 | - | 11 | 80 | 52.26% |
| ZS240920P00125000 | 2024-04-24 10:27AM EDT | 125.00 | 3.25 | 3.40 | 3.55 | 0.00 | - | 1 | 19 | 51.18% |
| ZS240920P00130000 | 2024-04-18 12:16PM EDT | 130.00 | 4.50 | 4.20 | 4.40 | 0.00 | - | 7 | 19 | 50.49% |
| ZS240920P00135000 | 2024-04-22 10:09AM EDT | 135.00 | 6.35 | 5.05 | 5.30 | 0.00 | - | 1 | 41 | 49.96% |
| ZS240920P00140000 | 2024-04-26 9:55AM EDT | 140.00 | 5.91 | 6.15 | 6.40 | -0.99 | -14.35% | 10 | 62 | 49.27% |
| ZS240920P00145000 | 2024-04-24 10:26AM EDT | 145.00 | 6.97 | 7.40 | 7.60 | 0.00 | - | 1 | 214 | 48.42% |
| ZS240920P00150000 | 2024-04-26 10:50AM EDT | 150.00 | 8.30 | 8.75 | 8.95 | +0.15 | +1.84% | 4 | 250 | 47.57% |
| ZS240920P00155000 | 2024-04-25 11:23AM EDT | 155.00 | 11.30 | 10.30 | 10.50 | 0.00 | - | 4 | 212 | 46.83% |
| ZS240920P00160000 | 2024-04-26 12:23PM EDT | 160.00 | 12.00 | 11.65 | 13.30 | -2.85 | -19.19% | 34 | 229 | 48.80% |
| ZS240920P00165000 | 2024-04-26 11:33AM EDT | 165.00 | 13.60 | 14.00 | 15.20 | -0.33 | -2.37% | 5 | 68 | 47.94% |
| ZS240920P00170000 | 2024-04-26 11:33AM EDT | 170.00 | 15.75 | 16.15 | 16.45 | -1.35 | -7.89% | 2 | 1,120 | 45.18% |
| ZS240920P00175000 | 2024-04-26 2:25PM EDT | 175.00 | 18.45 | 18.55 | 18.80 | -1.35 | -6.82% | 1 | 81 | 44.61% |
| ZS240920P00180000 | 2024-04-25 9:55AM EDT | 180.00 | 22.95 | 21.15 | 21.35 | 0.00 | - | 3 | 492 | 44.05% |
| ZS240920P00185000 | 2024-04-24 1:48PM EDT | 185.00 | 23.20 | 23.90 | 24.20 | 0.00 | - | 6 | 286 | 43.74% |
| ZS240920P00190000 | 2024-04-19 1:40PM EDT | 190.00 | 31.54 | 26.80 | 27.15 | 0.00 | - | 6 | 86 | 43.23% |
| ZS240920P00195000 | 2024-04-23 1:19PM EDT | 195.00 | 29.97 | 28.45 | 31.05 | 0.00 | - | 20 | 75 | 44.48% |
| ZS240920P00200000 | 2024-04-23 1:19PM EDT | 200.00 | 33.36 | 33.10 | 33.70 | 0.00 | - | 20 | 308 | 42.48% |
| ZS240920P00210000 | 2024-04-25 1:14PM EDT | 210.00 | 41.80 | 39.35 | 41.50 | 0.00 | - | 28 | 215 | 43.21% |
| ZS240920P00220000 | 2024-04-16 11:44AM EDT | 220.00 | 49.35 | 47.05 | 49.60 | 0.00 | - | 18 | 82 | 43.48% |
| ZS240920P00230000 | 2024-04-01 3:14PM EDT | 230.00 | 47.28 | 55.75 | 57.15 | 0.00 | - | 5 | 90 | 40.68% |
| ZS240920P00240000 | 2024-04-15 1:19PM EDT | 240.00 | 65.15 | 64.25 | 66.10 | 0.00 | - | 1 | 104 | 40.89% |
| ZS240920P00250000 | 2024-04-15 2:12PM EDT | 250.00 | 75.45 | 73.25 | 75.15 | 0.00 | - | 1 | 65 | 40.38% |
| ZS240920P00260000 | 2024-03-06 2:28PM EDT | 260.00 | 63.70 | 76.90 | 78.65 | 0.00 | - | 20 | 165 | 0.00% |
| ZS240920P00270000 | 2024-02-28 4:45PM EDT | 270.00 | 50.10 | 77.55 | 79.20 | 0.00 | - | 2 | 21 | 0.00% |
| ZS240920P00280000 | 2024-03-25 11:26AM EDT | 280.00 | 86.20 | 100.75 | 103.70 | 0.00 | - | 2 | 0 | 39.72% |
| ZS240920P00290000 | 2024-02-29 3:54PM EDT | 290.00 | 61.65 | 96.55 | 99.60 | 0.00 | - | 53 | 56 | 0.00% |
| ZS240920P00300000 | 2024-01-11 3:08PM EDT | 300.00 | 77.35 | 58.25 | 62.30 | 0.00 | - | - | 37 | 0.00% |
| ZS240920P00310000 | 2024-02-21 4:03PM EDT | 310.00 | 101.35 | 113.00 | 116.90 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240920P00320000 | 2024-01-11 4:28PM EDT | 320.00 | 93.00 | 73.55 | 76.75 | 0.00 | - | - | 23 | 0.00% |
| ZS240920P00330000 | 2024-01-11 3:19PM EDT | 330.00 | 103.10 | 81.05 | 85.20 | 0.00 | - | - | 9 | 0.00% |
| ZS240920P00340000 | 2024-01-11 3:08PM EDT | 340.00 | 112.80 | 89.85 | 93.15 | 0.00 | - | - | 1 | 0.00% |
| ZS240920P00370000 | 2024-02-29 4:40PM EDT | 370.00 | 129.05 | 175.55 | 179.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.