Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250117C00045000 | 2024-02-12 4:58PM EDT | 45.00 | 210.75 | 156.90 | 160.70 | 0.00 | - | 3 | 10 | 284.64% |
| ZS250117C00050000 | 2024-01-23 2:47PM EDT | 50.00 | 194.16 | 177.45 | 181.55 | 0.00 | - | 1 | 10 | 0.00% |
| ZS250117C00055000 | 2024-02-21 12:07PM EDT | 55.00 | 160.17 | 140.50 | 144.45 | 0.00 | - | 2 | 23 | 201.12% |
| ZS250117C00060000 | 2024-01-10 11:24AM EDT | 60.00 | 168.55 | 198.05 | 201.40 | 0.00 | - | 5 | 64 | 0.00% |
| ZS250117C00065000 | 2024-02-23 12:59PM EDT | 65.00 | 173.48 | 131.00 | 135.10 | 0.00 | - | 1 | 64 | 176.62% |
| ZS250117C00070000 | 2024-03-08 11:19AM EDT | 70.00 | 137.65 | 115.10 | 118.50 | 0.00 | - | 1 | 15 | 116.75% |
| ZS250117C00075000 | 2024-03-22 2:26PM EDT | 75.00 | 124.00 | 96.05 | 100.20 | 0.00 | - | 1 | 79 | 0.00% |
| ZS250117C00080000 | 2024-03-07 4:34PM EDT | 80.00 | 125.60 | 105.90 | 109.30 | 0.00 | - | 1 | 82 | 105.85% |
| ZS250117C00085000 | 2024-02-29 10:50AM EDT | 85.00 | 160.58 | 110.10 | 114.20 | 0.00 | - | 1 | 21 | 133.54% |
| ZS250117C00090000 | 2024-03-01 2:44PM EDT | 90.00 | 134.77 | 105.75 | 109.90 | 0.00 | - | 2 | 58 | 127.89% |
| ZS250117C00095000 | 2024-03-15 2:57PM EDT | 95.00 | 106.41 | 90.45 | 94.05 | 0.00 | - | 1 | 13 | 86.35% |
| ZS250117C00100000 | 2024-04-25 12:06PM EDT | 100.00 | 81.00 | 82.85 | 84.85 | 0.00 | - | 2 | 273 | 69.24% |
| ZS250117C00105000 | 2024-02-05 2:33PM EDT | 105.00 | 130.68 | 105.75 | 106.90 | 0.00 | - | 5 | 36 | 144.86% |
| ZS250117C00110000 | 2024-04-08 10:30AM EDT | 110.00 | 82.50 | 74.70 | 76.85 | 0.00 | - | 1 | 72 | 66.61% |
| ZS250117C00115000 | 2024-03-22 2:15PM EDT | 115.00 | 88.45 | 63.45 | 65.50 | 0.00 | - | 1 | 43 | 44.58% |
| ZS250117C00120000 | 2024-03-21 10:27AM EDT | 120.00 | 89.00 | 60.45 | 61.15 | 0.00 | - | 1 | 132 | 43.57% |
| ZS250117C00125000 | 2024-03-28 10:30AM EDT | 125.00 | 79.40 | 62.50 | 65.35 | 0.00 | - | 1 | 51 | 62.06% |
| ZS250117C00130000 | 2024-04-26 11:26AM EDT | 130.00 | 61.09 | 58.90 | 60.35 | -3.56 | -5.51% | 1 | 275 | 59.41% |
| ZS250117C00135000 | 2024-04-22 3:28PM EDT | 135.00 | 51.50 | 55.50 | 57.70 | 0.00 | - | 1 | 646 | 59.63% |
| ZS250117C00140000 | 2024-04-25 11:02AM EDT | 140.00 | 48.70 | 52.25 | 55.10 | 0.00 | - | 1 | 145 | 59.75% |
| ZS250117C00145000 | 2024-04-24 9:34AM EDT | 145.00 | 51.00 | 48.50 | 50.30 | 0.00 | - | 10 | 611 | 56.81% |
| ZS250117C00150000 | 2024-04-19 12:25PM EDT | 150.00 | 40.45 | 45.35 | 47.05 | 0.00 | - | 1 | 322 | 55.95% |
| ZS250117C00155000 | 2024-04-23 3:25PM EDT | 155.00 | 44.08 | 42.30 | 44.15 | 0.00 | - | 2 | 102 | 55.33% |
| ZS250117C00160000 | 2024-04-23 2:05PM EDT | 160.00 | 40.83 | 39.40 | 40.80 | 0.00 | - | 2 | 149 | 54.23% |
| ZS250117C00165000 | 2024-04-24 10:04AM EDT | 165.00 | 39.22 | 36.85 | 38.80 | 0.00 | - | 10 | 142 | 54.47% |
| ZS250117C00170000 | 2024-04-25 1:51PM EDT | 170.00 | 34.60 | 34.00 | 36.45 | 0.00 | - | 2 | 257 | 53.90% |
| ZS250117C00175000 | 2024-04-24 10:50AM EDT | 175.00 | 34.25 | 31.55 | 32.95 | 0.00 | - | 2 | 168 | 52.50% |
| ZS250117C00180000 | 2024-04-26 11:50AM EDT | 180.00 | 31.10 | 30.10 | 30.40 | +2.09 | +7.20% | 5 | 145 | 52.57% |
| ZS250117C00185000 | 2024-04-26 11:58AM EDT | 185.00 | 28.95 | 26.95 | 29.85 | +1.95 | +7.22% | 1 | 697 | 52.70% |
| ZS250117C00190000 | 2024-04-26 11:16AM EDT | 190.00 | 26.91 | 25.85 | 26.95 | +0.66 | +2.51% | 1 | 198 | 52.39% |
| ZS250117C00195000 | 2024-04-25 1:02PM EDT | 195.00 | 23.25 | 23.30 | 24.65 | 0.00 | - | 23 | 314 | 51.19% |
| ZS250117C00200000 | 2024-04-26 11:13AM EDT | 200.00 | 23.20 | 22.10 | 23.40 | +2.00 | +9.43% | 56 | 890 | 51.81% |
| ZS250117C00210000 | 2024-04-26 1:26PM EDT | 210.00 | 19.50 | 18.80 | 19.15 | +1.20 | +6.56% | 55 | 1,278 | 50.35% |
| ZS250117C00220000 | 2024-04-26 2:29PM EDT | 220.00 | 16.20 | 16.00 | 16.30 | +1.35 | +9.09% | 58 | 1,712 | 50.09% |
| ZS250117C00230000 | 2024-04-26 12:19PM EDT | 230.00 | 13.94 | 13.55 | 13.85 | +1.39 | +11.08% | 1 | 2,901 | 49.63% |
| ZS250117C00240000 | 2024-04-23 2:03PM EDT | 240.00 | 11.70 | 11.50 | 11.75 | 0.00 | - | 2 | 1,256 | 49.25% |
| ZS250117C00250000 | 2024-04-26 1:08PM EDT | 250.00 | 9.85 | 9.75 | 9.95 | +0.70 | +7.65% | 516 | 2,607 | 48.91% |
| ZS250117C00260000 | 2024-04-26 11:53AM EDT | 260.00 | 8.55 | 8.20 | 8.45 | +0.05 | +0.59% | 3 | 2,375 | 48.69% |
| ZS250117C00270000 | 2024-04-25 1:57PM EDT | 270.00 | 6.85 | 6.90 | 7.15 | 0.00 | - | 2 | 456 | 48.44% |
| ZS250117C00280000 | 2024-04-24 1:11PM EDT | 280.00 | 6.00 | 5.85 | 6.05 | 0.00 | - | 2 | 1,322 | 48.24% |
| ZS250117C00290000 | 2024-04-24 1:11PM EDT | 290.00 | 5.05 | 4.90 | 5.15 | 0.00 | - | 2 | 230 | 48.16% |
| ZS250117C00300000 | 2024-04-24 1:47PM EDT | 300.00 | 4.41 | 4.15 | 4.35 | 0.00 | - | 1 | 373 | 47.97% |
| ZS250117C00310000 | 2024-04-26 11:53AM EDT | 310.00 | 3.67 | 3.50 | 3.70 | +0.09 | +2.51% | 2 | 214 | 47.90% |
| ZS250117C00320000 | 2024-04-23 3:21PM EDT | 320.00 | 3.05 | 2.99 | 3.15 | 0.00 | - | 5 | 49 | 47.85% |
| ZS250117C00330000 | 2024-04-23 12:11PM EDT | 330.00 | 2.47 | 2.53 | 2.87 | 0.00 | - | 2 | 448 | 48.52% |
| ZS250117C00340000 | 2024-04-26 2:12PM EDT | 340.00 | 2.16 | 2.14 | 3.30 | -0.18 | -7.69% | 1 | 82 | 51.79% |
| ZS250117C00350000 | 2024-04-23 1:35PM EDT | 350.00 | 1.85 | 1.62 | 1.93 | 0.00 | - | 1 | 69 | 47.62% |
| ZS250117C00360000 | 2024-04-23 11:34AM EDT | 360.00 | 1.39 | 1.51 | 2.61 | 0.00 | - | 1 | 140 | 52.19% |
| ZS250117C00370000 | 2024-04-26 2:12PM EDT | 370.00 | 1.29 | 1.11 | 1.40 | -0.08 | -5.84% | 1 | 1,053 | 47.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250117P00045000 | 2024-02-28 2:15PM EDT | 45.00 | 0.14 | 0.02 | 0.30 | 0.00 | - | 1 | 167 | 68.36% |
| ZS250117P00050000 | 2023-12-21 12:06PM EDT | 50.00 | 0.35 | 0.06 | 0.50 | 0.00 | - | 4 | 255 | 68.16% |
| ZS250117P00055000 | 2024-03-13 3:51PM EDT | 55.00 | 0.28 | 0.07 | 0.50 | 0.00 | - | 1 | 32 | 63.43% |
| ZS250117P00060000 | 2024-03-20 10:57AM EDT | 60.00 | 0.36 | 0.24 | 0.90 | 0.00 | - | 3 | 389 | 65.63% |
| ZS250117P00065000 | 2024-04-22 10:22AM EDT | 65.00 | 0.56 | 0.19 | 0.97 | 0.00 | - | 3 | 188 | 61.28% |
| ZS250117P00070000 | 2024-03-05 10:40AM EDT | 70.00 | 0.65 | 0.22 | 1.25 | 0.00 | - | 2 | 2,713 | 59.50% |
| ZS250117P00075000 | 2024-04-16 3:57PM EDT | 75.00 | 0.97 | 0.41 | 1.37 | 0.00 | - | 7 | 398 | 57.45% |
| ZS250117P00080000 | 2024-03-22 2:43PM EDT | 80.00 | 0.89 | 0.93 | 2.27 | 0.00 | - | 1 | 720 | 60.41% |
| ZS250117P00085000 | 2024-04-25 9:30AM EDT | 85.00 | 1.59 | 0.94 | 1.70 | 0.00 | - | 1 | 566 | 54.05% |
| ZS250117P00090000 | 2024-04-19 3:07PM EDT | 90.00 | 2.37 | 1.30 | 2.35 | 0.00 | - | 10 | 703 | 54.18% |
| ZS250117P00095000 | 2024-03-01 12:19PM EDT | 95.00 | 1.60 | 1.53 | 2.12 | 0.00 | - | 1 | 315 | 50.48% |
| ZS250117P00100000 | 2024-04-26 11:16AM EDT | 100.00 | 2.92 | 2.71 | 2.91 | -0.41 | -12.31% | 1 | 746 | 52.48% |
| ZS250117P00105000 | 2024-03-05 12:09PM EDT | 105.00 | 3.15 | 2.97 | 3.10 | 0.00 | - | 1 | 180 | 50.20% |
| ZS250117P00110000 | 2024-04-25 2:21PM EDT | 110.00 | 4.22 | 4.00 | 4.20 | 0.00 | - | 9 | 1,383 | 50.77% |
| ZS250117P00115000 | 2024-04-22 11:25AM EDT | 115.00 | 5.98 | 4.80 | 5.05 | 0.00 | - | 1 | 211 | 50.10% |
| ZS250117P00120000 | 2024-04-24 10:32AM EDT | 120.00 | 5.49 | 5.70 | 5.90 | 0.00 | - | 4 | 326 | 49.58% |
| ZS250117P00125000 | 2024-04-11 2:27PM EDT | 125.00 | 5.83 | 6.70 | 6.95 | 0.00 | - | 1 | 162 | 48.94% |
| ZS250117P00130000 | 2024-04-26 11:52AM EDT | 130.00 | 7.95 | 7.80 | 8.05 | -1.25 | -13.59% | 2 | 1,508 | 48.13% |
| ZS250117P00135000 | 2024-04-12 1:42PM EDT | 135.00 | 8.69 | 9.05 | 9.30 | 0.00 | - | 3 | 372 | 47.42% |
| ZS250117P00140000 | 2024-04-23 10:44AM EDT | 140.00 | 10.45 | 10.45 | 10.75 | 0.00 | - | 3 | 349 | 46.90% |
| ZS250117P00145000 | 2024-04-26 12:33PM EDT | 145.00 | 12.00 | 11.95 | 12.25 | -0.70 | -5.51% | 3 | 236 | 46.20% |
| ZS250117P00150000 | 2024-04-26 1:57PM EDT | 150.00 | 13.65 | 13.60 | 13.95 | -0.80 | -5.54% | 10 | 911 | 45.65% |
| ZS250117P00155000 | 2024-04-26 1:57PM EDT | 155.00 | 15.45 | 15.45 | 16.25 | -0.80 | -4.92% | 5 | 436 | 45.98% |
| ZS250117P00160000 | 2024-04-26 11:52AM EDT | 160.00 | 17.33 | 17.30 | 17.70 | -0.92 | -5.04% | 5 | 742 | 44.42% |
| ZS250117P00165000 | 2024-04-26 1:57PM EDT | 165.00 | 19.45 | 19.45 | 19.80 | -0.95 | -4.66% | 6 | 484 | 43.84% |
| ZS250117P00170000 | 2024-04-26 11:44AM EDT | 170.00 | 21.60 | 21.65 | 22.95 | -1.10 | -4.85% | 2 | 237 | 44.83% |
| ZS250117P00175000 | 2024-04-26 11:44AM EDT | 175.00 | 23.95 | 24.05 | 25.45 | -1.25 | -4.96% | 2 | 607 | 44.42% |
| ZS250117P00180000 | 2024-04-26 1:27PM EDT | 180.00 | 26.40 | 26.60 | 27.05 | -1.35 | -4.86% | 54 | 573 | 42.26% |
| ZS250117P00185000 | 2024-04-26 1:21PM EDT | 185.00 | 29.15 | 29.30 | 30.65 | -1.20 | -3.95% | 63 | 210 | 43.23% |
| ZS250117P00190000 | 2024-04-26 1:14PM EDT | 190.00 | 32.15 | 32.20 | 32.70 | -1.20 | -3.60% | 55 | 630 | 41.38% |
| ZS250117P00195000 | 2024-04-26 1:29PM EDT | 195.00 | 34.85 | 35.20 | 35.70 | -2.40 | -6.44% | 54 | 242 | 40.88% |
| ZS250117P00200000 | 2024-04-26 1:06PM EDT | 200.00 | 38.15 | 37.40 | 39.45 | -1.45 | -3.66% | 54 | 989 | 41.41% |
| ZS250117P00210000 | 2024-04-25 12:43PM EDT | 210.00 | 46.60 | 43.20 | 46.65 | 0.00 | - | 8 | 448 | 41.36% |
| ZS250117P00220000 | 2024-04-16 12:28PM EDT | 220.00 | 53.48 | 52.10 | 53.35 | 0.00 | - | 1 | 391 | 39.60% |
| ZS250117P00230000 | 2024-04-23 10:39AM EDT | 230.00 | 59.75 | 58.15 | 61.80 | 0.00 | - | 1 | 1,575 | 40.30% |
| ZS250117P00240000 | 2024-04-23 9:54AM EDT | 240.00 | 69.59 | 66.70 | 69.95 | 0.00 | - | 1 | 219 | 39.77% |
| ZS250117P00250000 | 2024-04-23 9:54AM EDT | 250.00 | 78.33 | 75.20 | 78.75 | 0.00 | - | 1 | 353 | 40.01% |
| ZS250117P00260000 | 2024-03-12 10:48AM EDT | 260.00 | 68.05 | 78.60 | 80.10 | 0.00 | - | 2 | 288 | 0.00% |
| ZS250117P00270000 | 2024-03-20 3:47PM EDT | 270.00 | 78.79 | 99.40 | 102.10 | 0.00 | - | 1 | 127 | 52.92% |
| ZS250117P00280000 | 2024-02-29 4:55PM EDT | 280.00 | 60.15 | 89.70 | 91.45 | 0.00 | - | 12 | 68 | 0.00% |
| ZS250117P00290000 | 2024-02-29 4:55PM EDT | 290.00 | 66.80 | 98.45 | 99.70 | 0.00 | - | 3 | 14 | 0.00% |
| ZS250117P00300000 | 2024-04-04 1:10PM EDT | 300.00 | 113.68 | 121.20 | 124.55 | 0.00 | - | 1 | 0 | 38.01% |
| ZS250117P00310000 | 2024-02-29 4:55PM EDT | 310.00 | 81.10 | 116.40 | 118.45 | 0.00 | - | 32 | 80 | 0.00% |
| ZS250117P00320000 | 2024-03-01 1:32PM EDT | 320.00 | 105.55 | 125.50 | 129.65 | 0.00 | - | 9 | 62 | 0.00% |
| ZS250117P00330000 | 2024-02-29 4:55PM EDT | 330.00 | 96.60 | 135.65 | 139.60 | 0.00 | - | 15 | 0 | 0.00% |
| ZS250117P00340000 | 2024-02-13 12:45PM EDT | 340.00 | 101.65 | 139.40 | 143.30 | 0.00 | - | 1 | 6 | 0.00% |
| ZS250117P00350000 | 2024-03-01 12:55PM EDT | 350.00 | 133.35 | 155.60 | 159.50 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00360000 | 2024-02-21 12:58PM EDT | 360.00 | 147.30 | 162.90 | 167.25 | 0.00 | - | 4 | 0 | 0.00% |
| ZS250117P00370000 | 2024-03-04 2:45PM EDT | 370.00 | 155.65 | 181.40 | 185.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.