Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531C00130000 | 2024-05-16 9:31AM EDT | 130.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240531C00140000 | 2024-05-14 12:09PM EDT | 140.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ZS240531C00145000 | 2024-05-28 12:34PM EDT | 145.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| ZS240531C00147000 | 2024-05-24 1:29PM EDT | 147.00 | 26.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS240531C00150000 | 2024-05-28 3:04PM EDT | 150.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 86 | 83 | 0.00% |
| ZS240531C00152500 | 2024-05-28 1:50PM EDT | 152.50 | 15.42 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| ZS240531C00155000 | 2024-05-28 3:47PM EDT | 155.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 0.00% |
| ZS240531C00157500 | 2024-05-28 11:10AM EDT | 157.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZS240531C00160000 | 2024-05-28 3:45PM EDT | 160.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 70 | 58 | 0.00% |
| ZS240531C00162500 | 2024-05-28 3:59PM EDT | 162.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 121 | 91 | 0.00% |
| ZS240531C00165000 | 2024-05-28 3:57PM EDT | 165.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 269 | 146 | 1.56% |
| ZS240531C00167500 | 2024-05-28 3:59PM EDT | 167.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 190 | 121 | 6.25% |
| ZS240531C00170000 | 2024-05-28 3:54PM EDT | 170.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 211 | 243 | 12.50% |
| ZS240531C00172500 | 2024-05-28 3:19PM EDT | 172.50 | 5.16 | 0.00 | 0.00 | 0.00 | - | 157 | 163 | 12.50% |
| ZS240531C00175000 | 2024-05-28 3:50PM EDT | 175.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 194 | 397 | 12.50% |
| ZS240531C00177500 | 2024-05-28 3:35PM EDT | 177.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 63 | 175 | 25.00% |
| ZS240531C00180000 | 2024-05-28 3:56PM EDT | 180.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 297 | 505 | 25.00% |
| ZS240531C00182500 | 2024-05-28 3:34PM EDT | 182.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 112 | 263 | 25.00% |
| ZS240531C00185000 | 2024-05-28 3:38PM EDT | 185.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 484 | 620 | 25.00% |
| ZS240531C00187500 | 2024-05-28 3:40PM EDT | 187.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 107 | 293 | 25.00% |
| ZS240531C00190000 | 2024-05-28 3:59PM EDT | 190.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 272 | 514 | 25.00% |
| ZS240531C00192500 | 2024-05-28 3:45PM EDT | 192.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 37 | 256 | 50.00% |
| ZS240531C00195000 | 2024-05-28 3:54PM EDT | 195.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 305 | 655 | 50.00% |
| ZS240531C00197500 | 2024-05-28 3:54PM EDT | 197.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 131 | 297 | 50.00% |
| ZS240531C00200000 | 2024-05-28 3:59PM EDT | 200.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 458 | 1,015 | 50.00% |
| ZS240531C00202500 | 2024-05-28 12:05PM EDT | 202.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 23 | 54 | 50.00% |
| ZS240531C00205000 | 2024-05-28 3:48PM EDT | 205.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 197 | 360 | 50.00% |
| ZS240531C00207500 | 2024-05-28 11:44AM EDT | 207.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 64 | 85 | 50.00% |
| ZS240531C00210000 | 2024-05-28 3:10PM EDT | 210.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 90 | 295 | 50.00% |
| ZS240531C00212500 | 2024-05-24 3:40PM EDT | 212.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 106 | 179 | 50.00% |
| ZS240531C00215000 | 2024-05-28 2:21PM EDT | 215.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 36 | 143 | 50.00% |
| ZS240531C00217500 | 2024-05-28 11:29AM EDT | 217.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| ZS240531C00220000 | 2024-05-28 3:30PM EDT | 220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 31 | 289 | 50.00% |
| ZS240531C00222500 | 2024-05-28 9:32AM EDT | 222.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 50.00% |
| ZS240531C00225000 | 2024-05-28 3:47PM EDT | 225.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 62 | 105 | 50.00% |
| ZS240531C00227500 | 2024-05-28 9:32AM EDT | 227.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| ZS240531C00230000 | 2024-05-28 2:32PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 98 | 161 | 50.00% |
| ZS240531C00232500 | 2024-05-28 11:24AM EDT | 232.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| ZS240531C00235000 | 2024-05-17 3:37PM EDT | 235.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 50.00% |
| ZS240531C00240000 | 2024-05-28 2:25PM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 108 | 139 | 50.00% |
| ZS240531C00245000 | 2024-05-28 9:40AM EDT | 245.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| ZS240531C00250000 | 2024-05-28 2:26PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ZS240531C00270000 | 2024-05-24 11:40AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 50.00% |
| ZS240531C00275000 | 2024-05-28 10:18AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 278 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531P00105000 | 2024-05-28 2:28PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 172 | 266 | 50.00% |
| ZS240531P00110000 | 2024-05-28 2:52PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 108 | 50.00% |
| ZS240531P00115000 | 2024-05-28 11:39AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 62 | 50.00% |
| ZS240531P00118000 | 2024-05-28 3:44PM EDT | 118.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| ZS240531P00119000 | 2024-05-28 1:53PM EDT | 119.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 59 | 59 | 50.00% |
| ZS240531P00120000 | 2024-05-28 3:58PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 93 | 135 | 50.00% |
| ZS240531P00121000 | 2024-05-28 11:12AM EDT | 121.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 50.00% |
| ZS240531P00124000 | 2024-05-28 9:52AM EDT | 124.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| ZS240531P00125000 | 2024-05-28 3:38PM EDT | 125.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 102 | 605 | 50.00% |
| ZS240531P00126000 | 2024-05-24 10:14AM EDT | 126.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| ZS240531P00127000 | 2024-05-28 11:41AM EDT | 127.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 50.00% |
| ZS240531P00128000 | 2024-05-28 10:11AM EDT | 128.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ZS240531P00129000 | 2024-05-28 10:29AM EDT | 129.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ZS240531P00130000 | 2024-05-28 3:54PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 220 | 410 | 50.00% |
| ZS240531P00131000 | 2024-05-28 11:11AM EDT | 131.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 16 | 50.00% |
| ZS240531P00132000 | 2024-05-28 3:07PM EDT | 132.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 53 | 48 | 50.00% |
| ZS240531P00133000 | 2024-05-28 3:54PM EDT | 133.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| ZS240531P00134000 | 2024-05-28 12:34PM EDT | 134.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 16 | 14 | 50.00% |
| ZS240531P00135000 | 2024-05-28 3:38PM EDT | 135.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 379 | 414 | 50.00% |
| ZS240531P00136000 | 2024-05-28 1:44PM EDT | 136.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 33 | 88 | 50.00% |
| ZS240531P00137000 | 2024-05-28 2:40PM EDT | 137.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 55 | 101 | 50.00% |
| ZS240531P00138000 | 2024-05-28 3:57PM EDT | 138.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 85 | 208 | 50.00% |
| ZS240531P00139000 | 2024-05-28 3:40PM EDT | 139.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 62 | 547 | 50.00% |
| ZS240531P00140000 | 2024-05-28 3:55PM EDT | 140.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 436 | 1,101 | 50.00% |
| ZS240531P00141000 | 2024-05-28 3:43PM EDT | 141.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 50.00% |
| ZS240531P00142000 | 2024-05-28 2:53PM EDT | 142.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 31 | 77 | 25.00% |
| ZS240531P00143000 | 2024-05-28 2:35PM EDT | 143.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 66 | 150 | 25.00% |
| ZS240531P00144000 | 2024-05-28 3:56PM EDT | 144.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 53 | 85 | 25.00% |
| ZS240531P00145000 | 2024-05-28 3:43PM EDT | 145.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 482 | 448 | 25.00% |
| ZS240531P00146000 | 2024-05-28 3:55PM EDT | 146.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 58 | 126 | 25.00% |
| ZS240531P00147000 | 2024-05-28 3:37PM EDT | 147.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 161 | 132 | 25.00% |
| ZS240531P00148000 | 2024-05-28 3:01PM EDT | 148.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 21 | 18 | 25.00% |
| ZS240531P00149000 | 2024-05-28 2:29PM EDT | 149.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 24 | 61 | 25.00% |
| ZS240531P00150000 | 2024-05-28 3:56PM EDT | 150.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 717 | 942 | 25.00% |
| ZS240531P00152500 | 2024-05-28 3:38PM EDT | 152.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 58 | 100 | 25.00% |
| ZS240531P00155000 | 2024-05-28 3:59PM EDT | 155.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 176 | 372 | 12.50% |
| ZS240531P00157500 | 2024-05-28 3:59PM EDT | 157.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 109 | 325 | 12.50% |
| ZS240531P00160000 | 2024-05-28 3:58PM EDT | 160.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 256 | 1,043 | 6.25% |
| ZS240531P00162500 | 2024-05-28 3:55PM EDT | 162.50 | 7.88 | 0.00 | 0.00 | 0.00 | - | 116 | 117 | 3.13% |
| ZS240531P00165000 | 2024-05-28 3:54PM EDT | 165.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 397 | 410 | 0.00% |
| ZS240531P00167500 | 2024-05-28 3:17PM EDT | 167.50 | 10.69 | 0.00 | 0.00 | 0.00 | - | 100 | 403 | 0.00% |
| ZS240531P00170000 | 2024-05-28 2:49PM EDT | 170.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 114 | 340 | 0.00% |
| ZS240531P00172500 | 2024-05-28 3:35PM EDT | 172.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 20 | 86 | 0.00% |
| ZS240531P00175000 | 2024-05-28 3:42PM EDT | 175.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 46 | 277 | 0.00% |
| ZS240531P00177500 | 2024-05-28 10:45AM EDT | 177.50 | 16.36 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| ZS240531P00180000 | 2024-05-28 2:43PM EDT | 180.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 96 | 203 | 0.00% |
| ZS240531P00182500 | 2024-05-28 11:01AM EDT | 182.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | 47 | 75 | 0.00% |
| ZS240531P00185000 | 2024-05-28 2:43PM EDT | 185.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | 11 | 58 | 0.00% |
| ZS240531P00187500 | 2024-05-24 11:06AM EDT | 187.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ZS240531P00190000 | 2024-05-28 10:46AM EDT | 190.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 4 | 177 | 0.00% |
| ZS240531P00192500 | 2024-05-24 11:06AM EDT | 192.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 89 | 145 | 0.00% |
| ZS240531P00195000 | 2024-05-24 11:50AM EDT | 195.00 | 24.58 | 0.00 | 0.00 | 0.00 | - | 35 | 145 | 0.00% |
| ZS240531P00200000 | 2024-05-23 12:51PM EDT | 200.00 | 28.16 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| ZS240531P00205000 | 2024-05-10 1:28PM EDT | 205.00 | 32.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS240531P00210000 | 2024-05-20 2:08PM EDT | 210.00 | 32.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS240531P00215000 | 2024-05-15 10:40AM EDT | 215.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS240531P00220000 | 2024-05-13 1:38PM EDT | 220.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.