Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS260116C00075000 | 2024-04-03 12:58PM EDT | 75.00 | 122.00 | 110.50 | 114.30 | 0.00 | - | 1 | 6 | 72.75% |
| ZS260116C00080000 | 2024-04-16 2:16PM EDT | 80.00 | 106.93 | 106.70 | 110.95 | 0.00 | - | 10 | 17 | 71.92% |
| ZS260116C00085000 | 2024-04-26 11:28AM EDT | 85.00 | 106.00 | 102.60 | 106.55 | +2.97 | +2.88% | 1 | 11 | 69.34% |
| ZS260116C00090000 | 2024-04-22 10:16AM EDT | 90.00 | 93.18 | 99.15 | 103.45 | 0.00 | - | 1 | 13 | 69.00% |
| ZS260116C00095000 | 2024-04-19 3:24PM EDT | 95.00 | 88.75 | 95.10 | 99.20 | 0.00 | - | 1 | 3 | 66.66% |
| ZS260116C00100000 | 2024-04-19 3:24PM EDT | 100.00 | 85.53 | 91.70 | 94.90 | 0.00 | - | 2 | 56 | 64.95% |
| ZS260116C00105000 | 2024-04-01 11:36AM EDT | 105.00 | 102.16 | 88.95 | 91.20 | 0.00 | - | 2 | 2 | 64.40% |
| ZS260116C00110000 | 2024-04-18 2:17PM EDT | 110.00 | 84.00 | 85.35 | 87.70 | 0.00 | - | 3 | 23 | 63.14% |
| ZS260116C00115000 | 2024-04-05 3:25PM EDT | 115.00 | 88.80 | 81.90 | 84.30 | 0.00 | - | 3 | 7 | 62.03% |
| ZS260116C00120000 | 2024-03-20 3:58PM EDT | 120.00 | 98.35 | 71.90 | 74.00 | 0.00 | - | 2 | 12 | 51.71% |
| ZS260116C00125000 | 2024-03-05 12:02PM EDT | 125.00 | 98.75 | 82.60 | 84.25 | 0.00 | - | 10 | 14 | 70.59% |
| ZS260116C00130000 | 2024-04-02 10:38AM EDT | 130.00 | 84.30 | 72.50 | 75.05 | 0.00 | - | 2 | 37 | 59.75% |
| ZS260116C00135000 | 2024-04-23 11:26AM EDT | 135.00 | 70.39 | 69.35 | 72.10 | 0.00 | - | 1 | 12 | 58.90% |
| ZS260116C00140000 | 2024-04-11 11:59AM EDT | 140.00 | 73.60 | 66.80 | 69.20 | 0.00 | - | 2 | 24 | 58.43% |
| ZS260116C00145000 | 2024-04-16 11:28AM EDT | 145.00 | 64.35 | 63.70 | 66.55 | 0.00 | - | 1 | 13 | 57.67% |
| ZS260116C00150000 | 2024-04-23 2:10PM EDT | 150.00 | 62.80 | 61.75 | 63.30 | 0.00 | - | 2 | 93 | 57.19% |
| ZS260116C00155000 | 2024-04-18 2:40PM EDT | 155.00 | 56.54 | 58.35 | 61.15 | 0.00 | - | 1 | 11 | 56.40% |
| ZS260116C00160000 | 2024-04-15 3:04PM EDT | 160.00 | 55.20 | 56.20 | 58.30 | 0.00 | - | 1 | 34 | 55.89% |
| ZS260116C00165000 | 2024-04-22 1:28PM EDT | 165.00 | 49.52 | 53.40 | 56.10 | 0.00 | - | 1 | 17 | 55.29% |
| ZS260116C00170000 | 2024-04-25 11:56AM EDT | 170.00 | 50.50 | 51.40 | 53.55 | 0.00 | - | 2 | 107 | 54.90% |
| ZS260116C00175000 | 2024-04-19 2:40PM EDT | 175.00 | 44.23 | 49.05 | 51.45 | 0.00 | - | 3 | 22 | 54.48% |
| ZS260116C00180000 | 2024-04-24 10:52AM EDT | 180.00 | 49.95 | 46.85 | 49.10 | 0.00 | - | 1 | 94 | 53.93% |
| ZS260116C00185000 | 2024-04-24 9:43AM EDT | 185.00 | 48.50 | 45.70 | 46.95 | 0.00 | - | 2 | 87 | 54.02% |
| ZS260116C00190000 | 2024-04-24 10:10AM EDT | 190.00 | 45.08 | 43.35 | 44.65 | 0.00 | - | 2 | 186 | 53.28% |
| ZS260116C00195000 | 2024-04-24 10:10AM EDT | 195.00 | 43.10 | 41.45 | 42.80 | 0.00 | - | 2 | 100 | 52.97% |
| ZS260116C00200000 | 2024-04-26 2:39PM EDT | 200.00 | 40.65 | 39.85 | 40.95 | -0.35 | -0.85% | 4 | 300 | 52.76% |
| ZS260116C00210000 | 2024-04-25 11:45AM EDT | 210.00 | 35.10 | 35.60 | 37.45 | 0.00 | - | 1 | 87 | 51.69% |
| ZS260116C00220000 | 2024-04-25 11:38AM EDT | 220.00 | 32.00 | 33.35 | 35.30 | 0.00 | - | 2 | 307 | 52.19% |
| ZS260116C00230000 | 2024-04-15 1:54PM EDT | 230.00 | 29.80 | 30.30 | 31.15 | 0.00 | - | 3 | 129 | 50.94% |
| ZS260116C00240000 | 2024-04-24 10:52AM EDT | 240.00 | 28.95 | 27.60 | 28.50 | 0.00 | - | 2 | 412 | 50.47% |
| ZS260116C00250000 | 2024-04-25 11:25AM EDT | 250.00 | 24.45 | 25.00 | 26.00 | 0.00 | - | 1 | 266 | 50.48% |
| ZS260116C00260000 | 2024-04-22 2:35PM EDT | 260.00 | 20.85 | 22.65 | 23.80 | 0.00 | - | 3 | 279 | 50.14% |
| ZS260116C00270000 | 2024-04-23 11:29AM EDT | 270.00 | 20.78 | 20.55 | 21.80 | 0.00 | - | 1 | 13 | 49.83% |
| ZS260116C00280000 | 2024-04-25 2:33PM EDT | 280.00 | 19.05 | 18.70 | 20.00 | 0.00 | - | 14 | 115 | 49.59% |
| ZS260116C00290000 | 2024-04-23 10:02AM EDT | 290.00 | 17.00 | 16.85 | 18.30 | 0.00 | - | 2 | 119 | 49.30% |
| ZS260116C00300000 | 2024-04-24 10:19AM EDT | 300.00 | 16.10 | 15.70 | 16.90 | 0.00 | - | 2 | 89 | 49.21% |
| ZS260116C00310000 | 2024-04-15 3:56PM EDT | 310.00 | 14.25 | 14.40 | 15.60 | 0.00 | - | 1 | 8 | 49.12% |
| ZS260116C00320000 | 2024-04-22 2:06PM EDT | 320.00 | 11.80 | 13.30 | 14.30 | 0.00 | - | 5 | 60 | 48.89% |
| ZS260116C00330000 | 2024-04-22 2:17PM EDT | 330.00 | 10.90 | 12.25 | 13.25 | 0.00 | - | 5 | 74 | 48.86% |
| ZS260116C00340000 | 2024-04-24 10:36AM EDT | 340.00 | 11.85 | 11.35 | 12.25 | 0.00 | - | 6 | 215 | 48.78% |
| ZS260116C00350000 | 2024-04-22 12:45PM EDT | 350.00 | 8.70 | 10.45 | 11.35 | 0.00 | - | 2 | 60 | 48.73% |
| ZS260116C00360000 | 2024-04-08 9:51AM EDT | 360.00 | 10.87 | 9.60 | 10.50 | 0.00 | - | 4 | 594 | 48.65% |
| ZS260116C00370000 | 2024-04-26 1:37PM EDT | 370.00 | 9.35 | 8.80 | 9.70 | +0.85 | +10.00% | 1 | 657 | 48.55% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS260116P00075000 | 2024-04-23 3:41PM EDT | 75.00 | 3.60 | 3.60 | 4.10 | 0.00 | - | 2 | 25 | 52.32% |
| ZS260116P00080000 | 2024-03-05 11:08AM EDT | 80.00 | 3.85 | 3.70 | 4.15 | 0.00 | - | 5 | 13 | 50.01% |
| ZS260116P00085000 | 2024-03-22 3:53PM EDT | 85.00 | 4.50 | 5.50 | 5.95 | 0.00 | - | 10 | 39 | 51.71% |
| ZS260116P00090000 | 2024-04-22 10:09AM EDT | 90.00 | 6.65 | 5.90 | 6.45 | 0.00 | - | 30 | 131 | 50.41% |
| ZS260116P00095000 | 2024-03-05 12:32PM EDT | 95.00 | 6.20 | 5.80 | 7.05 | 0.00 | - | 8 | 59 | 48.72% |
| ZS260116P00100000 | 2024-04-24 10:23AM EDT | 100.00 | 7.67 | 7.75 | 8.65 | 0.00 | - | 1 | 39 | 49.28% |
| ZS260116P00105000 | 2024-04-16 9:43AM EDT | 105.00 | 9.66 | 8.85 | 9.55 | 0.00 | - | 4 | 71 | 48.03% |
| ZS260116P00110000 | 2024-04-19 9:31AM EDT | 110.00 | 11.00 | 10.10 | 10.95 | 0.00 | - | 1 | 111 | 47.68% |
| ZS260116P00115000 | 2024-04-15 3:11PM EDT | 115.00 | 12.00 | 11.35 | 12.10 | 0.00 | - | 100 | 113 | 46.69% |
| ZS260116P00120000 | 2024-04-22 2:36PM EDT | 120.00 | 13.50 | 12.65 | 14.80 | 0.00 | - | 1 | 39 | 48.20% |
| ZS260116P00125000 | 2024-04-22 2:42PM EDT | 125.00 | 15.40 | 13.55 | 15.10 | 0.00 | - | 7 | 16 | 45.56% |
| ZS260116P00130000 | 2024-04-22 10:00AM EDT | 130.00 | 17.64 | 14.05 | 16.70 | 0.00 | - | 30 | 130 | 44.95% |
| ZS260116P00135000 | 2024-04-19 10:43AM EDT | 135.00 | 19.00 | 16.75 | 18.35 | 0.00 | - | 250 | 290 | 44.28% |
| ZS260116P00140000 | 2024-04-24 10:23AM EDT | 140.00 | 18.62 | 18.40 | 20.40 | 0.00 | - | 1 | 14 | 44.06% |
| ZS260116P00145000 | 2024-04-22 2:06PM EDT | 145.00 | 22.80 | 20.70 | 22.10 | 0.00 | - | 3 | 3 | 43.23% |
| ZS260116P00150000 | 2024-04-26 11:25AM EDT | 150.00 | 23.35 | 23.30 | 24.30 | -0.85 | -3.51% | 17 | 43 | 42.95% |
| ZS260116P00155000 | 2024-04-23 3:33PM EDT | 155.00 | 25.58 | 25.35 | 26.35 | 0.00 | - | 10 | 24 | 42.35% |
| ZS260116P00160000 | 2024-04-26 3:44PM EDT | 160.00 | 28.00 | 26.85 | 28.60 | -0.50 | -1.75% | 1 | 128 | 41.89% |
| ZS260116P00165000 | 2024-04-25 10:55AM EDT | 165.00 | 31.41 | 29.05 | 30.70 | 0.00 | - | 1 | 376 | 41.15% |
| ZS260116P00170000 | 2024-04-22 3:18PM EDT | 170.00 | 33.55 | 32.00 | 33.35 | 0.00 | - | 20 | 36 | 40.94% |
| ZS260116P00175000 | 2024-04-23 3:38PM EDT | 175.00 | 34.40 | 33.95 | 36.40 | 0.00 | - | 20 | 51 | 41.07% |
| ZS260116P00180000 | 2024-04-23 3:33PM EDT | 180.00 | 37.08 | 36.55 | 38.50 | 0.00 | - | 10 | 22 | 40.03% |
| ZS260116P00185000 | 2024-04-19 10:19AM EDT | 185.00 | 42.50 | 39.95 | 41.20 | 0.00 | - | 7 | 163 | 39.56% |
| ZS260116P00190000 | 2024-04-16 3:49PM EDT | 190.00 | 43.50 | 42.70 | 43.95 | 0.00 | - | 77 | 143 | 39.05% |
| ZS260116P00195000 | 2024-04-10 1:31PM EDT | 195.00 | 43.45 | 44.80 | 46.85 | 0.00 | - | 1 | 230 | 38.60% |
| ZS260116P00200000 | 2024-04-22 11:08AM EDT | 200.00 | 53.07 | 47.85 | 49.75 | 0.00 | - | 1 | 250 | 38.06% |
| ZS260116P00210000 | 2024-04-23 3:38PM EDT | 210.00 | 54.35 | 54.70 | 55.80 | 0.00 | - | 20 | 101 | 36.97% |
| ZS260116P00220000 | 2024-04-16 9:43AM EDT | 220.00 | 63.45 | 61.20 | 62.75 | 0.00 | - | 1 | 84 | 36.48% |
| ZS260116P00230000 | 2024-03-15 9:54AM EDT | 230.00 | 61.73 | 65.45 | 66.90 | 0.00 | - | 2 | 18 | 32.41% |
| ZS260116P00240000 | 2024-04-17 1:12PM EDT | 240.00 | 79.25 | 75.00 | 77.05 | 0.00 | - | 7 | 67 | 34.88% |
| ZS260116P00250000 | 2024-04-19 3:50PM EDT | 250.00 | 89.85 | 81.85 | 84.75 | 0.00 | - | 1 | 121 | 34.19% |
| ZS260116P00260000 | 2024-03-12 10:48AM EDT | 260.00 | 78.11 | 84.75 | 86.50 | 0.00 | - | 2 | 39 | 23.94% |
| ZS260116P00270000 | 2024-04-16 9:40AM EDT | 270.00 | 101.45 | 98.45 | 100.65 | 0.00 | - | 1 | 11 | 32.36% |
| ZS260116P00280000 | 2024-02-21 2:26PM EDT | 280.00 | 87.00 | 95.35 | 97.80 | 0.00 | - | 1 | 6 | 0.00% |
| ZS260116P00290000 | 2024-03-15 1:34PM EDT | 290.00 | 105.15 | 111.10 | 114.35 | 0.00 | - | 10 | 80 | 22.96% |
| ZS260116P00300000 | 2024-04-12 1:24PM EDT | 300.00 | 122.00 | 124.45 | 126.70 | 0.00 | - | 1 | 9 | 30.08% |
| ZS260116P00330000 | 2024-04-19 3:25PM EDT | 330.00 | 161.65 | 152.10 | 155.45 | 0.00 | - | 5 | 8 | 30.73% |
| ZS260116P00350000 | 2024-04-12 10:10AM EDT | 350.00 | 166.61 | 170.50 | 174.95 | 0.00 | - | 5 | 0 | 31.35% |
| ZS260116P00360000 | 2024-03-18 12:50PM EDT | 360.00 | 167.29 | 184.50 | 189.50 | 0.00 | - | 1 | 0 | 42.44% |
| ZS260116P00370000 | 2024-03-01 3:55PM EDT | 370.00 | 155.68 | 175.50 | 179.95 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.