Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 67.20 | 0.00 | - | 10 | 12 | 65.00 | 7.65 | 0.00 | - | 2 | 0 |
| 86.50 | 0.00 | - | 6 | 63 | 70.00 | 7.00 | 0.00 | - | 15 | 0 |
| 59.50 | 0.00 | - | 3 | 0 | 75.00 | 8.50 | 0.00 | - | 15 | 0 |
| 95.45 | 0.00 | - | 2 | 1 | 80.00 | 9.80 | 0.00 | - | 4 | 34 |
| 84.80 | 0.00 | - | - | 1 | 85.00 | 11.90 | 0.00 | - | 8 | 22 |
| 103.88 | 0.00 | - | 4 | 5 | 90.00 | 12.85 | 0.00 | - | 21 | 0 |
| 87.70 | 0.00 | - | 1 | 2 | 95.00 | 14.48 | -0.90 | -5.85% | 1 | 0 |
| 72.50 | 0.00 | - | 7 | 0 | 100.00 | 16.19 | -0.86 | -5.04% | 1 | 0 |
| 40.79 | 0.00 | - | 7 | 0 | 105.00 | 22.45 | 0.00 | - | 3 | 0 |
| 49.38 | 0.00 | - | 5 | 0 | 110.00 | 18.65 | 0.00 | - | 1 | 525 |
| 35.00 | 0.00 | - | 4 | 8 | 115.00 | 21.90 | 0.00 | - | 10 | 0 |
| 47.55 | 0.00 | - | 1 | 0 | 120.00 | 23.78 | 0.00 | - | 1 | 0 |
| 52.73 | 0.00 | - | 1 | 0 | 125.00 | 33.25 | 0.00 | - | 1 | 0 |
| 39.33 | 0.00 | - | 1 | 0 | 130.00 | 37.15 | 0.00 | - | 3 | 0 |
| 42.00 | 0.00 | - | 1 | 0 | 135.00 | 32.42 | 0.00 | - | 2 | 0 |
| 40.00 | 0.00 | - | 2 | 0 | 140.00 | 35.14 | 0.00 | - | 2 | 0 |
| 36.15 | 0.00 | - | 3 | 0 | 145.00 | 45.55 | 0.00 | - | 11 | 0 |
| 36.44 | 0.00 | - | 3 | 0 | 150.00 | 39.00 | 0.00 | - | 2 | 0 |
| 41.00 | 0.00 | - | 1 | 0 | 155.00 | 39.80 | 0.00 | - | 2 | 0 |
| 30.88 | 0.00 | - | 2 | 0 | 160.00 | 48.50 | 0.00 | - | 1 | 0 |
| 27.55 | 0.00 | - | 4 | 0 | 165.00 | 52.95 | 0.00 | - | 7 | 0 |
| 27.20 | 0.00 | - | 1 | 0 | 170.00 | 51.51 | 0.00 | - | 9 | 0 |
| 23.15 | 0.00 | - | 12 | 0 | 175.00 | 54.20 | 0.00 | - | 13 | 0 |
| 29.76 | 0.00 | - | 1 | 216 | 180.00 | 58.30 | +0.25 | +0.43% | 35 | 0 |
| 23.50 | 0.00 | - | 2 | 0 | 185.00 | 60.80 | 0.00 | - | 6 | 0 |
| 23.73 | 0.00 | - | 1 | 579 | 190.00 | 65.70 | +0.30 | +0.46% | 27 | 0 |
| 20.68 | 0.00 | - | 2 | 0 | 195.00 | 68.80 | 0.00 | - | 5 | 0 |
| 21.00 | 0.00 | - | 1 | 305 | 200.00 | 76.15 | 0.00 | - | 5 | 0 |
| 17.07 | 0.00 | - | 1 | 716 | 210.00 | 96.62 | 0.00 | - | 1 | 0 |
| 15.92 | +0.61 | +3.98% | 2 | 0 | 220.00 | 73.95 | 0.00 | - | 6 | 180 |
| 12.00 | 0.00 | - | 5 | 0 | 230.00 | 110.00 | 0.00 | - | 1 | 0 |
| 12.80 | 0.00 | - | 1 | 161 | 240.00 | 101.40 | 0.00 | - | 1 | 128 |
| 11.15 | 0.00 | - | 1 | 0 | 250.00 | 106.95 | 0.00 | - | 2 | 1,358 |
| 9.99 | 0.00 | - | 3 | 0 | 260.00 | 145.47 | 0.00 | - | 1 | 0 |
| 12.30 | 0.00 | - | 3 | 0 | 270.00 | 152.70 | 0.00 | - | 3 | 0 |
| 7.49 | 0.00 | - | 2 | 0 | 280.00 | 124.50 | 0.00 | - | 7 | 0 |
| 9.70 | 0.00 | - | 1 | 0 | 290.00 | 131.10 | 0.00 | - | 6 | 39 |
| 6.05 | 0.00 | - | 1 | 0 | 300.00 | 144.75 | 0.00 | - | 1 | 0 |
| 2.94 | 0.00 | - | 8 | 0 | 310.00 | 146.10 | 0.00 | - | 3 | 37 |
| 4.28 | 0.00 | - | 40 | 0 | 320.00 | 156.45 | 0.00 | - | 6 | 82 |
| 6.10 | 0.00 | - | 2 | 259 | 330.00 | 151.20 | 0.00 | - | 32 | 35 |
| 2.24 | 0.00 | - | 1 | 130 | 340.00 | 166.35 | 0.00 | - | 1 | 0 |
| 3.50 | 0.00 | - | 1 | 231 | 350.00 | 200.84 | 0.00 | - | 418 | 0 |
| 3.30 | 0.00 | - | 2 | 287 | 360.00 | 209.15 | 0.00 | - | 25 | 0 |
| 2.65 | 0.00 | - | 12 | 0 | 370.00 | 115.20 | 0.00 | - | 18 | 0 |
| 2.66 | 0.00 | - | 2 | 0 | 380.00 | 163.54 | 0.00 | - | 1 | 0 |
| 2.30 | 0.00 | - | 2 | 0 | 390.00 | 180.50 | 0.00 | - | 20 | 28 |
| 2.20 | 0.00 | - | 2 | 0 | 400.00 | 126.05 | 0.00 | - | - | 0 |
| 1.90 | 0.00 | - | 4 | 0 | 410.00 | 161.15 | 0.00 | - | - | 1 |
| 1.75 | 0.00 | - | 2 | 0 | 420.00 | 115.55 | 0.00 | - | 1 | 1 |
| 1.53 | -0.14 | -8.38% | 2 | 0 | 430.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 2 | 0 | 440.00 | 161.52 | 0.00 | - | - | 10 |
| 1.20 | 0.00 | - | 2 | 0 | 450.00 | 164.00 | 0.00 | - | 10 | 0 |
| 1.34 | 0.00 | - | 2 | 0 | 460.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 2 | 0 | 470.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 2 | 0 | 480.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 0 | 490.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 2 | 44 | 500.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 2 | 0 | 520.00 | - | - | - | - | - |
| 0.55 | -0.03 | -5.17% | 2 | 0 | 540.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
