Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250620C00095000 | 2024-04-10 2:31PM EDT | 95.00 | 97.50 | 91.55 | 93.55 | 0.00 | - | - | 2 | 69.62% |
| ZS250620C00100000 | 2024-04-22 10:16AM EDT | 100.00 | 81.20 | 87.75 | 89.60 | 0.00 | - | 1 | 6 | 68.23% |
| ZS250620C00120000 | 2024-04-17 9:39AM EDT | 120.00 | 72.30 | 73.30 | 74.90 | 0.00 | - | - | 50 | 63.62% |
| ZS250620C00145000 | 2024-04-01 11:56AM EDT | 145.00 | 68.00 | 55.20 | 59.60 | 0.00 | - | - | 5 | 58.22% |
| ZS250620C00150000 | 2024-04-22 10:59AM EDT | 150.00 | 47.00 | 53.30 | 55.30 | 0.00 | - | 1 | 1,028 | 57.23% |
| ZS250620C00160000 | 2024-04-23 12:55PM EDT | 160.00 | 48.70 | 47.75 | 51.00 | 0.00 | - | 10 | 14 | 56.82% |
| ZS250620C00170000 | 2024-04-18 10:07AM EDT | 170.00 | 43.55 | 43.65 | 44.35 | 0.00 | - | - | 5 | 55.23% |
| ZS250620C00175000 | 2024-04-25 1:48PM EDT | 175.00 | 41.00 | 41.25 | 43.45 | 0.00 | - | 1 | 3 | 55.72% |
| ZS250620C00180000 | 2024-04-11 11:32AM EDT | 180.00 | 43.75 | 39.05 | 39.95 | 0.00 | - | 1 | 4 | 54.43% |
| ZS250620C00185000 | 2024-04-19 2:17PM EDT | 185.00 | 32.38 | 36.85 | 37.95 | 0.00 | - | 1 | 157 | 54.06% |
| ZS250620C00190000 | 2024-04-09 2:16PM EDT | 190.00 | 41.72 | 34.80 | 37.15 | 0.00 | - | 1 | 3 | 54.49% |
| ZS250620C00195000 | 2024-04-11 3:04PM EDT | 195.00 | 37.70 | 32.80 | 33.70 | 0.00 | - | 12 | 16 | 53.07% |
| ZS250620C00200000 | 2024-04-15 3:48PM EDT | 200.00 | 30.17 | 30.90 | 31.60 | 0.00 | - | 2 | 14 | 52.52% |
| ZS250620C00210000 | 2024-04-15 1:40PM EDT | 210.00 | 26.75 | 27.45 | 28.10 | 0.00 | - | 1 | 27 | 51.81% |
| ZS250620C00220000 | 2024-04-26 9:32AM EDT | 220.00 | 24.53 | 24.30 | 25.40 | +0.93 | +3.94% | 2 | 103 | 51.45% |
| ZS250620C00230000 | 2024-04-19 2:35PM EDT | 230.00 | 20.80 | 21.50 | 22.15 | +2.60 | +14.29% | 1 | 69 | 50.59% |
| ZS250620C00240000 | 2024-04-12 1:04PM EDT | 240.00 | 20.50 | 19.05 | 19.60 | -1.00 | -4.65% | 1 | 185 | 50.10% |
| ZS250620C00250000 | 2024-04-18 11:27AM EDT | 250.00 | 17.20 | 16.85 | 17.35 | +0.33 | +1.96% | 1 | 1,019 | 50.01% |
| ZS250620C00260000 | 2024-04-25 9:45AM EDT | 260.00 | 13.80 | 14.90 | 15.40 | 0.00 | - | 7 | 23 | 49.66% |
| ZS250620C00270000 | 2024-04-19 10:24AM EDT | 270.00 | 11.45 | 13.20 | 13.70 | 0.00 | - | 3 | 4 | 49.41% |
| ZS250620C00280000 | 2024-04-25 11:28AM EDT | 280.00 | 11.00 | 11.70 | 12.15 | 0.00 | - | 1 | 2 | 49.11% |
| ZS250620C00290000 | 2024-04-22 1:54PM EDT | 290.00 | 9.05 | 10.35 | 10.95 | 0.00 | - | 5 | 18 | 49.14% |
| ZS250620C00300000 | 2024-04-25 11:59AM EDT | 300.00 | 8.65 | 9.20 | 9.70 | 0.00 | - | 3 | 26 | 48.86% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250620P00105000 | 2024-04-22 10:16AM EDT | 105.00 | 7.00 | 6.10 | 6.25 | 0.00 | - | 27 | 29 | 50.05% |
| ZS250620P00110000 | 2024-04-16 12:43PM EDT | 110.00 | 7.45 | 7.05 | 7.30 | 0.00 | - | - | 1 | 49.48% |
| ZS250620P00115000 | 2024-04-10 12:41PM EDT | 115.00 | 7.70 | 8.15 | 8.40 | 0.00 | - | 61 | 60 | 48.80% |
| ZS250620P00120000 | 2024-04-18 11:53AM EDT | 120.00 | 9.70 | 9.30 | 9.50 | 0.00 | - | 6 | 31 | 47.92% |
| ZS250620P00125000 | 2024-04-22 10:17AM EDT | 125.00 | 12.00 | 10.55 | 10.85 | 0.00 | - | 12 | 773 | 47.38% |
| ZS250620P00130000 | 2024-04-16 11:58AM EDT | 130.00 | 12.45 | 11.95 | 12.25 | 0.00 | - | 1 | 6 | 46.74% |
| ZS250620P00135000 | 2024-04-25 2:04PM EDT | 135.00 | 13.70 | 13.40 | 13.90 | 0.00 | - | 30 | 1,507 | 46.36% |
| ZS250620P00140000 | 2024-03-25 10:06AM EDT | 140.00 | 12.70 | 14.45 | 14.95 | 0.00 | - | 3 | 10 | 44.75% |
| ZS250620P00145000 | 2024-04-19 10:40AM EDT | 145.00 | 18.74 | 16.75 | 17.50 | 0.00 | - | 1 | 152 | 45.53% |
| ZS250620P00150000 | 2024-04-17 2:59PM EDT | 150.00 | 19.60 | 18.60 | 21.00 | 0.00 | - | 1 | 343 | 47.50% |
| ZS250620P00155000 | 2024-04-19 10:22AM EDT | 155.00 | 22.60 | 20.55 | 21.15 | 0.00 | - | 4 | 72 | 44.07% |
| ZS250620P00160000 | 2024-04-09 10:14AM EDT | 160.00 | 20.15 | 22.65 | 24.00 | 0.00 | - | - | 4 | 44.62% |
| ZS250620P00165000 | 2024-04-03 11:25AM EDT | 165.00 | 22.00 | 24.85 | 25.50 | 0.00 | - | 6 | 45 | 43.03% |
| ZS250620P00170000 | 2024-04-19 3:12PM EDT | 170.00 | 30.88 | 27.15 | 28.15 | 0.00 | - | 1 | 9 | 42.93% |
| ZS250620P00175000 | 2024-03-19 1:42PM EDT | 175.00 | 25.80 | 31.20 | 32.95 | 0.00 | - | 3 | 3 | 45.61% |
| ZS250620P00180000 | 2024-04-12 3:29PM EDT | 180.00 | 31.04 | 32.20 | 33.70 | 0.00 | - | 10 | 10 | 42.58% |
| ZS250620P00185000 | 2024-04-23 11:54AM EDT | 185.00 | 35.18 | 34.90 | 35.95 | 0.00 | - | 1 | 152 | 41.48% |
| ZS250620P00195000 | 2024-04-26 11:57AM EDT | 195.00 | 40.50 | 40.00 | 43.00 | +3.60 | +9.76% | 90 | 2 | 42.23% |
| ZS250620P00200000 | 2024-04-23 12:04PM EDT | 200.00 | 44.05 | 43.55 | 45.95 | 0.00 | - | 1 | 364 | 41.64% |
| ZS250620P00210000 | 2024-04-23 12:02PM EDT | 210.00 | 50.55 | 49.85 | 51.05 | 0.00 | - | 1 | 51 | 38.97% |
| ZS250620P00220000 | 2024-04-23 12:08PM EDT | 220.00 | 57.10 | 56.60 | 57.90 | 0.00 | - | 49 | 49 | 38.07% |
| ZS250620P00270000 | 2024-03-15 10:30AM EDT | 270.00 | 84.80 | 92.05 | 94.50 | 0.00 | - | - | 2 | 25.54% |
© 2024 Yahoo. All rights reserved.