Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.30 | 0.00 | - | 1 | 0 |
| 56.33 | 0.00 | - | 1 | 0 | 65.00 | 0.14 | 0.00 | - | 2 | 0 |
| 113.05 | 0.00 | - | 1 | 4 | 70.00 | 0.56 | 0.00 | - | 2 | 353 |
| 45.25 | 0.00 | - | 1 | 0 | 75.00 | 0.76 | 0.00 | - | 2 | 0 |
| 69.82 | 0.00 | - | 1 | 0 | 80.00 | 0.90 | 0.00 | - | 8 | 0 |
| 62.90 | 0.00 | - | 1 | 147 | 85.00 | 1.60 | 0.00 | - | 1 | 0 |
| 50.00 | 0.00 | - | 1 | 0 | 90.00 | 1.63 | 0.00 | - | 1 | 0 |
| 45.50 | 0.00 | - | 1 | 0 | 95.00 | 2.17 | +0.18 | +9.05% | 110 | 0 |
| 38.51 | 0.00 | - | 1 | 0 | 100.00 | 2.81 | +0.11 | +4.07% | 18 | 0 |
| 37.47 | 0.00 | - | 1 | 0 | 105.00 | 3.65 | +0.25 | +7.35% | 5 | 0 |
| 31.90 | 0.00 | - | 2 | 0 | 110.00 | 4.55 | +0.15 | +3.41% | 27 | 0 |
| 29.80 | 0.00 | - | 1 | 0 | 115.00 | 5.70 | +0.25 | +4.59% | 10 | 0 |
| 24.86 | 0.00 | - | 3 | 0 | 120.00 | 7.46 | +0.56 | +8.12% | 3 | 0 |
| 24.76 | 0.00 | - | 1 | 0 | 125.00 | 9.00 | -0.50 | -5.26% | 2 | 0 |
| 18.72 | 0.00 | - | 5 | 0 | 130.00 | 10.70 | +0.35 | +3.38% | 1 | 0 |
| 18.25 | 0.00 | - | 29 | 0 | 135.00 | 12.75 | +0.50 | +4.08% | 3 | 0 |
| 14.95 | -0.50 | -3.24% | 5 | 0 | 140.00 | 15.20 | +0.40 | +2.70% | 43 | 0 |
| 12.66 | -0.49 | -3.73% | 5 | 0 | 145.00 | 17.95 | +0.95 | +5.59% | 4 | 0 |
| 10.55 | -0.45 | -4.09% | 5 | 0 | 150.00 | 21.00 | +0.85 | +4.22% | 2 | 0 |
| 8.95 | -0.30 | -3.24% | 1 | 0 | 155.00 | 23.45 | 0.00 | - | 1 | 0 |
| 7.50 | -0.64 | -7.86% | 53 | 0 | 160.00 | 30.25 | 0.00 | - | 300 | 0 |
| 6.20 | -0.45 | -6.77% | 18 | 0 | 165.00 | 33.91 | 0.00 | - | 2 | 0 |
| 5.60 | 0.00 | - | 42 | 0 | 170.00 | 38.75 | 0.00 | - | 1 | 0 |
| 4.40 | 0.00 | - | 78 | 0 | 175.00 | 59.20 | 0.00 | - | 1 | 0 |
| 3.22 | -0.35 | -9.80% | 3 | 0 | 180.00 | 43.35 | 0.00 | - | 2 | 0 |
| 2.68 | -0.47 | -14.92% | 4 | 0 | 185.00 | 49.30 | 0.00 | - | 2 | 0 |
| 2.18 | -0.38 | -14.84% | 19 | 0 | 190.00 | 53.50 | 0.00 | - | 1 | 2,612 |
| 1.78 | +0.12 | +7.23% | 2 | 0 | 195.00 | 60.05 | 0.00 | - | 6 | 0 |
| 1.41 | -0.24 | -14.55% | 9 | 0 | 200.00 | 64.53 | 0.00 | - | 1 | 0 |
| 1.11 | 0.00 | - | 1,463 | 0 | 210.00 | 69.20 | 0.00 | - | 1 | 1,272 |
| 0.66 | 0.00 | - | 345 | 0 | 220.00 | 100.40 | 0.00 | - | 30 | 0 |
| 0.82 | 0.00 | - | 8 | 0 | 230.00 | 109.10 | 0.00 | - | 1,610 | 0 |
| 1.00 | 0.00 | - | 10 | 0 | 240.00 | 120.30 | 0.00 | - | 1,010 | 0 |
| 0.34 | 0.00 | - | 2 | 0 | 250.00 | 104.87 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 2 | 0 | 260.00 | 118.40 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 2 | 0 | 270.00 | 134.90 | 0.00 | - | 230 | 0 |
| 0.17 | 0.00 | - | 2 | 0 | 280.00 | 141.60 | -3.05 | -2.11% | 20 | 0 |
| 0.19 | 0.00 | - | 2 | 0 | 290.00 | 127.00 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 2 | 1,025 | 300.00 | 134.50 | 0.00 | - | 2 | 2 |
| 0.05 | 0.00 | - | 4 | 0 | 310.00 | 152.20 | 0.00 | - | 1 | 1 |
| 0.11 | 0.00 | - | 2 | 0 | 320.00 | 167.32 | 0.00 | - | 1 | 136 |
| 0.12 | 0.00 | - | 2 | 0 | 330.00 | 144.95 | 0.00 | - | 1 | 35 |
| 0.18 | 0.00 | - | 2 | 0 | 340.00 | 199.69 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 350.00 | 193.35 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 360.00 | 221.05 | -3.85 | -1.71% | 80 | 0 |
| 0.06 | 0.00 | - | 2 | 0 | 370.00 | 81.19 | 0.00 | - | 2 | 12 |
| 0.12 | 0.00 | - | 2 | 0 | 380.00 | 152.00 | 0.00 | - | 1 | 9 |
| 0.13 | 0.00 | - | 2 | 472 | 390.00 | 151.00 | 0.00 | - | 1 | 4 |
| 0.06 | 0.00 | - | 2 | 0 | 400.00 | 232.20 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 2 | 0 | 410.00 | 227.50 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 4 | 279 | 420.00 | 112.20 | 0.00 | - | 1 | 6 |
| 0.12 | 0.00 | - | 2 | 0 | 430.00 | 249.75 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 2 | 0 | 440.00 | 145.35 | 0.00 | - | - | 3 |
| 0.14 | 0.00 | - | 2 | 0 | 450.00 | 153.50 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 2 | 0 | 460.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 0 | 470.00 | 167.95 | 0.00 | - | - | 5 |
| 0.11 | 0.00 | - | 2 | 0 | 480.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 490.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 0 | 500.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 520.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 42 | 0 | 540.00 | 401.00 | +1.85 | +0.46% | 4 | 0 |
© 2022 Yahoo. All rights reserved.
