Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607C00127000 | 2024-05-31 9:55AM EDT | 127.00 | 45.30 | 41.30 | 44.40 | +8.78 | +24.04% | 1 | 1 | 160.30% |
| ZS240607C00135000 | 2024-05-31 9:37AM EDT | 135.00 | 39.00 | 33.40 | 36.15 | +14.00 | +56.00% | 13 | 13 | 127.10% |
| ZS240607C00140000 | 2024-05-31 10:08AM EDT | 140.00 | 30.20 | 27.85 | 31.25 | +9.30 | +44.50% | 4 | 13 | 114.11% |
| ZS240607C00141000 | 2024-05-30 3:59PM EDT | 141.00 | 19.01 | 27.20 | 30.25 | 0.00 | - | 21 | 17 | 110.99% |
| ZS240607C00142000 | 2024-05-30 10:35AM EDT | 142.00 | 21.25 | 26.45 | 29.75 | 0.00 | - | 6 | 6 | 66.60% |
| ZS240607C00143000 | 2024-05-30 10:35AM EDT | 143.00 | 20.25 | 25.20 | 27.90 | 0.00 | - | 9 | 9 | 95.90% |
| ZS240607C00144000 | 2024-05-31 9:39AM EDT | 144.00 | 30.55 | 24.50 | 27.20 | +11.77 | +62.67% | 2 | 6 | 100.44% |
| ZS240607C00145000 | 2024-05-31 11:58AM EDT | 145.00 | 20.00 | 23.65 | 25.95 | +3.77 | +23.23% | 5 | 40 | 91.31% |
| ZS240607C00146000 | 2024-05-31 9:52AM EDT | 146.00 | 28.22 | 22.25 | 24.85 | +10.07 | +55.48% | 5 | 8 | 85.79% |
| ZS240607C00147000 | 2024-05-30 10:35AM EDT | 147.00 | 17.50 | 21.50 | 24.05 | 0.00 | - | 6 | 6 | 87.77% |
| ZS240607C00148000 | 2024-05-30 2:08PM EDT | 148.00 | 15.95 | 20.60 | 22.95 | 0.00 | - | 7 | 7 | 82.42% |
| ZS240607C00149000 | 2024-05-30 3:59PM EDT | 149.00 | 13.82 | 19.50 | 22.05 | 0.00 | - | 21 | 21 | 81.74% |
| ZS240607C00150000 | 2024-05-31 3:12PM EDT | 150.00 | 18.62 | 18.65 | 21.80 | +4.43 | +31.22% | 10 | 28 | 55.37% |
| ZS240607C00152500 | 2024-05-31 3:54PM EDT | 152.50 | 17.80 | 16.05 | 19.25 | +4.95 | +38.52% | 10 | 14 | 84.33% |
| ZS240607C00155000 | 2024-05-31 3:52PM EDT | 155.00 | 14.74 | 14.25 | 15.90 | +4.82 | +48.59% | 12 | 79 | 60.64% |
| ZS240607C00157500 | 2024-05-31 3:47PM EDT | 157.50 | 11.90 | 11.90 | 13.60 | +3.03 | +34.16% | 41 | 178 | 56.81% |
| ZS240607C00160000 | 2024-05-31 3:39PM EDT | 160.00 | 9.00 | 9.90 | 12.10 | +0.95 | +11.80% | 113 | 150 | 63.82% |
| ZS240607C00162500 | 2024-05-31 3:37PM EDT | 162.50 | 7.20 | 7.90 | 9.40 | -0.30 | -4.00% | 131 | 92 | 51.95% |
| ZS240607C00165000 | 2024-05-31 3:52PM EDT | 165.00 | 7.34 | 7.10 | 7.45 | +0.68 | +10.21% | 895 | 130 | 49.15% |
| ZS240607C00167500 | 2024-05-31 3:59PM EDT | 167.50 | 5.65 | 5.50 | 5.85 | +0.45 | +8.65% | 414 | 151 | 48.44% |
| ZS240607C00170000 | 2024-05-31 3:59PM EDT | 170.00 | 4.30 | 4.25 | 4.40 | -0.10 | -2.27% | 1,606 | 230 | 47.07% |
| ZS240607C00172500 | 2024-05-31 3:58PM EDT | 172.50 | 3.16 | 3.00 | 3.35 | -0.64 | -16.84% | 689 | 162 | 47.66% |
| ZS240607C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 2.37 | 1.83 | 2.50 | -0.98 | -29.25% | 1,283 | 275 | 48.15% |
| ZS240607C00177500 | 2024-05-31 3:57PM EDT | 177.50 | 1.58 | 1.26 | 1.79 | -1.74 | -52.41% | 383 | 148 | 48.07% |
| ZS240607C00180000 | 2024-05-31 3:58PM EDT | 180.00 | 1.13 | 0.80 | 1.25 | -1.26 | -52.72% | 1,910 | 533 | 48.05% |
| ZS240607C00182500 | 2024-05-31 3:56PM EDT | 182.50 | 0.77 | 0.56 | 0.83 | -1.26 | -62.07% | 498 | 72 | 47.63% |
| ZS240607C00185000 | 2024-05-31 3:56PM EDT | 185.00 | 0.55 | 0.27 | 0.58 | -1.61 | -74.54% | 608 | 217 | 48.34% |
| ZS240607C00187500 | 2024-05-31 3:49PM EDT | 187.50 | 0.32 | 0.27 | 0.62 | -1.53 | -82.70% | 346 | 59 | 50.29% |
| ZS240607C00190000 | 2024-05-31 3:52PM EDT | 190.00 | 0.23 | 0.18 | 0.29 | -1.37 | -85.62% | 372 | 176 | 50.29% |
| ZS240607C00192500 | 2024-05-31 3:12PM EDT | 192.50 | 0.16 | 0.09 | 0.25 | -1.21 | -88.32% | 97 | 29 | 53.22% |
| ZS240607C00195000 | 2024-05-31 3:47PM EDT | 195.00 | 0.10 | 0.10 | 0.17 | -0.70 | -87.50% | 255 | 255 | 51.56% |
| ZS240607C00197500 | 2024-05-31 3:24PM EDT | 197.50 | 0.09 | 0.04 | 0.14 | -0.56 | -86.15% | 17 | 54 | 52.15% |
| ZS240607C00200000 | 2024-05-31 1:42PM EDT | 200.00 | 0.08 | 0.05 | 0.13 | -0.52 | -86.67% | 284 | 193 | 55.66% |
| ZS240607C00202500 | 2024-05-31 3:29PM EDT | 202.50 | 0.03 | 0.00 | 0.10 | -0.62 | -95.38% | 14 | 438 | 54.69% |
| ZS240607C00205000 | 2024-05-31 2:16PM EDT | 205.00 | 0.10 | 0.02 | 0.10 | -0.47 | -82.46% | 103 | 112 | 59.38% |
| ZS240607C00207500 | 2024-05-31 9:30AM EDT | 207.50 | 1.45 | 0.00 | 0.13 | +1.01 | +229.55% | 5 | 33 | 63.28% |
| ZS240607C00210000 | 2024-05-31 1:18PM EDT | 210.00 | 0.04 | 0.00 | 0.12 | -0.41 | -91.11% | 8 | 177 | 66.02% |
| ZS240607C00212500 | 2024-05-29 12:10PM EDT | 212.50 | 0.52 | 0.00 | 0.14 | 0.00 | - | - | 4 | 70.51% |
| ZS240607C00215000 | 2024-05-31 2:40PM EDT | 215.00 | 0.03 | 0.01 | 0.03 | -0.17 | -85.00% | 171 | 162 | 63.67% |
| ZS240607C00220000 | 2024-05-31 2:27PM EDT | 220.00 | 0.06 | 0.00 | 0.27 | -0.12 | -66.67% | 22 | 33 | 87.11% |
| ZS240607C00225000 | 2024-05-24 12:40PM EDT | 225.00 | 0.48 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 92.38% |
| ZS240607C00230000 | 2024-05-23 2:31PM EDT | 230.00 | 0.45 | 0.00 | 0.14 | 0.00 | - | 5 | 11 | 91.41% |
| ZS240607C00235000 | 2024-05-30 2:26PM EDT | 235.00 | 0.14 | 0.00 | 2.07 | 0.00 | - | 2 | 11 | 149.37% |
| ZS240607C00240000 | 2024-05-07 1:46PM EDT | 240.00 | 0.90 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 155.47% |
| ZS240607C00245000 | 2024-05-17 2:21PM EDT | 245.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 148.54% |
| ZS240607C00250000 | 2024-05-31 3:26PM EDT | 250.00 | 0.05 | 0.00 | 0.62 | -0.05 | -50.00% | 1 | 3 | 137.50% |
| ZS240607C00255000 | 2024-05-30 3:18PM EDT | 255.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 1 | 3 | 161.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607P00095000 | 2024-05-31 9:30AM EDT | 95.00 | 0.07 | 0.00 | 0.12 | -0.03 | -30.00% | 4 | 55 | 168.36% |
| ZS240607P00100000 | 2024-05-31 10:11AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 672 | 340 | 121.88% |
| ZS240607P00105000 | 2024-05-30 3:58PM EDT | 105.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 10 | 29 | 112.50% |
| ZS240607P00110000 | 2024-05-31 3:16PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | -0.21 | -95.45% | 20 | 26 | 107.81% |
| ZS240607P00115000 | 2024-05-31 2:27PM EDT | 115.00 | 0.06 | 0.00 | 0.20 | -0.25 | -80.65% | 32 | 16 | 125.00% |
| ZS240607P00116000 | 2024-05-31 10:13AM EDT | 116.00 | 0.10 | 0.00 | 1.27 | -0.25 | -71.43% | 1 | 1 | 165.53% |
| ZS240607P00117000 | 2024-05-31 9:44AM EDT | 117.00 | 0.01 | 0.00 | 1.27 | -0.19 | -95.00% | 3 | 3 | 162.40% |
| ZS240607P00120000 | 2024-05-31 12:57PM EDT | 120.00 | 0.03 | 0.00 | 0.66 | -0.50 | -94.34% | 40 | 61 | 135.35% |
| ZS240607P00121000 | 2024-05-31 2:00PM EDT | 121.00 | 0.01 | 0.00 | 0.72 | -0.75 | -98.68% | 1 | 2 | 134.67% |
| ZS240607P00122000 | 2024-05-31 10:10AM EDT | 122.00 | 0.09 | 0.00 | 0.87 | -0.61 | -87.14% | 4 | 35 | 136.52% |
| ZS240607P00123000 | 2024-05-30 3:59PM EDT | 123.00 | 0.85 | 0.00 | 1.13 | 0.00 | - | 3 | 3 | 140.63% |
| ZS240607P00124000 | 2024-05-31 2:49PM EDT | 124.00 | 0.01 | 0.00 | 0.77 | -0.82 | -98.80% | 55 | 109 | 127.93% |
| ZS240607P00125000 | 2024-05-31 2:43PM EDT | 125.00 | 0.01 | 0.00 | 0.10 | -1.09 | -99.09% | 180 | 216 | 92.19% |
| ZS240607P00126000 | 2024-05-31 1:55PM EDT | 126.00 | 0.01 | 0.00 | 1.27 | -0.64 | -98.46% | 6 | 7 | 135.11% |
| ZS240607P00127000 | 2024-05-30 3:07PM EDT | 127.00 | 0.98 | 0.00 | 0.24 | 0.00 | - | 134 | 34 | 98.83% |
| ZS240607P00128000 | 2024-05-31 3:38PM EDT | 128.00 | 0.01 | 0.00 | 0.20 | -0.99 | -99.00% | 13 | 13 | 94.14% |
| ZS240607P00129000 | 2024-05-31 3:58PM EDT | 129.00 | 0.03 | 0.00 | 0.10 | -1.08 | -97.30% | 2 | 1 | 83.59% |
| ZS240607P00130000 | 2024-05-31 1:47PM EDT | 130.00 | 0.04 | 0.03 | 0.06 | -1.76 | -97.78% | 40 | 235 | 80.47% |
| ZS240607P00131000 | 2024-05-31 11:29AM EDT | 131.00 | 0.03 | 0.00 | 0.06 | -1.39 | -97.89% | 5 | 6 | 75.00% |
| ZS240607P00132000 | 2024-05-30 3:59PM EDT | 132.00 | 1.88 | 0.00 | 1.29 | 0.00 | - | 14 | 14 | 118.07% |
| ZS240607P00133000 | 2024-05-31 2:03PM EDT | 133.00 | 0.05 | 0.00 | 1.13 | -1.75 | -97.22% | 13 | 12 | 112.01% |
| ZS240607P00134000 | 2024-05-31 11:33AM EDT | 134.00 | 0.06 | 0.00 | 0.80 | -2.65 | -97.79% | 2 | 3 | 101.76% |
| ZS240607P00135000 | 2024-05-31 3:21PM EDT | 135.00 | 0.05 | 0.01 | 0.75 | -2.27 | -97.84% | 26 | 41 | 98.05% |
| ZS240607P00136000 | 2024-05-30 3:33PM EDT | 136.00 | 2.30 | 0.00 | 0.33 | 0.00 | - | 10 | 10 | 82.23% |
| ZS240607P00137000 | 2024-05-31 1:55PM EDT | 137.00 | 0.04 | 0.02 | 0.10 | -2.40 | -98.36% | 10 | 26 | 68.95% |
| ZS240607P00138000 | 2024-05-31 9:39AM EDT | 138.00 | 0.22 | 0.00 | 0.14 | -2.62 | -92.25% | 2 | 3 | 68.36% |
| ZS240607P00139000 | 2024-05-31 9:44AM EDT | 139.00 | 0.09 | 0.00 | 0.13 | -2.81 | -96.90% | 1 | 6 | 65.63% |
| ZS240607P00140000 | 2024-05-31 3:57PM EDT | 140.00 | 0.06 | 0.06 | 0.09 | -3.44 | -98.29% | 62 | 518 | 64.84% |
| ZS240607P00141000 | 2024-05-31 12:03PM EDT | 141.00 | 0.10 | 0.03 | 0.15 | -3.48 | -97.21% | 2 | 23 | 64.26% |
| ZS240607P00142000 | 2024-05-31 12:29PM EDT | 142.00 | 0.18 | 0.01 | 0.15 | -3.54 | -95.16% | 7 | 80 | 61.13% |
| ZS240607P00143000 | 2024-05-31 1:50PM EDT | 143.00 | 0.10 | 0.05 | 0.20 | -3.89 | -97.49% | 32 | 21 | 63.28% |
| ZS240607P00144000 | 2024-05-31 10:38AM EDT | 144.00 | 0.18 | 0.04 | 0.18 | -3.73 | -95.40% | 12 | 20 | 59.77% |
| ZS240607P00145000 | 2024-05-31 3:50PM EDT | 145.00 | 0.10 | 0.07 | 0.19 | -5.40 | -98.18% | 56 | 151 | 59.28% |
| ZS240607P00146000 | 2024-05-30 3:50PM EDT | 146.00 | 0.23 | 0.05 | 0.20 | -5.17 | -95.74% | 5 | 19 | 56.74% |
| ZS240607P00147000 | 2024-05-31 11:54AM EDT | 147.00 | 0.25 | 0.07 | 0.22 | -4.90 | -95.15% | 8 | 41 | 55.96% |
| ZS240607P00148000 | 2024-05-31 3:49PM EDT | 148.00 | 0.17 | 0.09 | 0.24 | -5.43 | -96.96% | 154 | 61 | 54.98% |
| ZS240607P00149000 | 2024-05-31 3:52PM EDT | 149.00 | 0.20 | 0.10 | 0.28 | -6.40 | -96.97% | 411 | 74 | 54.10% |
| ZS240607P00150000 | 2024-05-31 3:57PM EDT | 150.00 | 0.21 | 0.14 | 0.29 | -6.94 | -97.06% | 1,259 | 269 | 53.13% |
| ZS240607P00152500 | 2024-05-31 3:46PM EDT | 152.50 | 0.34 | 0.19 | 0.35 | -7.31 | -95.56% | 88 | 84 | 52.49% |
| ZS240607P00155000 | 2024-05-31 3:49PM EDT | 155.00 | 0.50 | 0.35 | 0.55 | -8.52 | -94.46% | 402 | 211 | 51.86% |
| ZS240607P00157500 | 2024-05-31 3:51PM EDT | 157.50 | 0.68 | 0.60 | 0.89 | -9.46 | -93.29% | 549 | 92 | 52.22% |
| ZS240607P00160000 | 2024-05-31 3:55PM EDT | 160.00 | 0.98 | 0.89 | 1.15 | -11.03 | -91.84% | 493 | 131 | 49.10% |
| ZS240607P00162500 | 2024-05-31 3:59PM EDT | 162.50 | 1.37 | 1.28 | 1.60 | -12.18 | -89.89% | 732 | 149 | 47.39% |
| ZS240607P00165000 | 2024-05-31 3:48PM EDT | 165.00 | 2.16 | 2.01 | 2.24 | -12.97 | -85.72% | 749 | 199 | 46.14% |
| ZS240607P00167500 | 2024-05-31 3:59PM EDT | 167.50 | 3.05 | 2.96 | 3.15 | -12.27 | -80.09% | 265 | 67 | 45.80% |
| ZS240607P00170000 | 2024-05-31 3:59PM EDT | 170.00 | 4.15 | 4.05 | 4.30 | -14.04 | -77.19% | 537 | 147 | 45.58% |
| ZS240607P00172500 | 2024-05-31 3:32PM EDT | 172.50 | 6.85 | 5.45 | 5.65 | -12.69 | -64.94% | 317 | 92 | 45.04% |
| ZS240607P00175000 | 2024-05-31 3:55PM EDT | 175.00 | 7.50 | 6.05 | 9.05 | -13.91 | -64.97% | 372 | 89 | 65.16% |
| ZS240607P00177500 | 2024-05-31 10:04AM EDT | 177.50 | 11.50 | 7.90 | 11.05 | -12.11 | -51.29% | 35 | 31 | 68.87% |
| ZS240607P00180000 | 2024-05-31 3:57PM EDT | 180.00 | 11.08 | 10.00 | 12.30 | -15.17 | -57.79% | 74 | 48 | 61.99% |
| ZS240607P00182500 | 2024-05-31 1:08PM EDT | 182.50 | 16.72 | 11.90 | 15.20 | +1.15 | +7.39% | 8 | 6 | 50.83% |
| ZS240607P00185000 | 2024-05-31 9:40AM EDT | 185.00 | 12.44 | 14.95 | 17.60 | -16.37 | -56.82% | 16 | 22 | 60.94% |
| ZS240607P00190000 | 2024-05-29 2:47PM EDT | 190.00 | 15.50 | 18.70 | 22.15 | -12.46 | -44.56% | 2 | 21 | 53.47% |
| ZS240607P00195000 | 2024-04-29 9:56AM EDT | 195.00 | 22.90 | 30.25 | 31.05 | 0.00 | - | 1 | 2 | 148.32% |
| ZS240607P00200000 | 2024-05-28 9:47AM EDT | 200.00 | 36.85 | 28.95 | 32.00 | 0.00 | - | 3 | 2 | 73.44% |
| ZS240607P00202500 | 2024-05-22 9:47AM EDT | 202.50 | 30.54 | 31.35 | 34.30 | 0.00 | - | - | 20 | 71.58% |
| ZS240607P00205000 | 2024-05-31 9:30AM EDT | 205.00 | 22.83 | 33.75 | 36.85 | -10.31 | -31.11% | 1 | 1 | 74.32% |
| ZS240607P00210000 | 2024-05-10 1:28PM EDT | 210.00 | 37.50 | 39.05 | 41.85 | 0.00 | - | - | 1 | 89.06% |
© 2024 Yahoo. All rights reserved.