Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00075000 | 2024-04-16 2:28PM EDT | 75.00 | 100.03 | 100.75 | 103.95 | 0.00 | - | 5 | 15 | 170.51% |
| ZS240517C00080000 | 2023-11-07 10:34AM EDT | 80.00 | 89.85 | 121.70 | 123.45 | 0.00 | - | - | 1 | 576.47% |
| ZS240517C00085000 | 2023-09-28 1:21PM EDT | 85.00 | 72.00 | 73.55 | 74.25 | 0.00 | - | 6 | 6 | 0.00% |
| ZS240517C00090000 | 2024-02-29 1:18PM EDT | 90.00 | 151.47 | 101.35 | 105.05 | 0.00 | - | 1 | 2 | 400.88% |
| ZS240517C00100000 | 2024-03-22 10:15AM EDT | 100.00 | 95.69 | 67.05 | 71.45 | 0.00 | - | 2 | 15 | 0.00% |
| ZS240517C00105000 | 2024-01-03 3:04PM EDT | 105.00 | 106.55 | 139.25 | 142.65 | 0.00 | - | 1 | 1 | 921.83% |
| ZS240517C00110000 | 2023-11-17 12:05PM EDT | 110.00 | 83.08 | 113.25 | 115.45 | 0.00 | - | 1 | 2 | 616.94% |
| ZS240517C00115000 | 2024-03-06 11:44AM EDT | 115.00 | 88.50 | 67.40 | 70.80 | 0.00 | - | 2 | 14 | 203.24% |
| ZS240517C00120000 | 2024-02-21 1:55PM EDT | 120.00 | 95.73 | 74.25 | 78.05 | 0.00 | - | 18 | 14 | 302.45% |
| ZS240517C00125000 | 2023-10-17 11:15AM EDT | 125.00 | 60.45 | 68.25 | 68.95 | 0.00 | - | 2 | 7 | 262.00% |
| ZS240517C00130000 | 2023-12-21 10:46AM EDT | 130.00 | 93.20 | 101.55 | 105.95 | 0.00 | - | 4 | 22 | 578.13% |
| ZS240517C00135000 | 2024-03-05 10:30AM EDT | 135.00 | 74.95 | 51.00 | 54.05 | 0.00 | - | 1 | 24 | 178.78% |
| ZS240517C00140000 | 2024-04-19 3:05PM EDT | 140.00 | 27.95 | 36.10 | 39.50 | 0.00 | - | 2 | 59 | 65.82% |
| ZS240517C00145000 | 2023-11-24 11:35AM EDT | 145.00 | 56.85 | 81.00 | 82.35 | 0.00 | - | 14 | 36 | 438.65% |
| ZS240517C00150000 | 2024-04-18 9:37AM EDT | 150.00 | 27.00 | 27.85 | 28.35 | 0.00 | - | 1 | 52 | 54.69% |
| ZS240517C00155000 | 2024-04-22 9:36AM EDT | 155.00 | 17.10 | 22.30 | 23.70 | 0.00 | - | 1 | 12 | 53.49% |
| ZS240517C00160000 | 2024-04-25 12:01PM EDT | 160.00 | 16.90 | 18.10 | 19.65 | 0.00 | - | 4 | 68 | 53.13% |
| ZS240517C00165000 | 2024-04-26 9:58AM EDT | 165.00 | 15.60 | 14.85 | 15.20 | +2.01 | +14.79% | 3 | 74 | 47.24% |
| ZS240517C00170000 | 2024-04-26 1:32PM EDT | 170.00 | 12.33 | 10.85 | 11.60 | +2.58 | +26.46% | 7 | 545 | 45.54% |
| ZS240517C00175000 | 2024-04-26 3:44PM EDT | 175.00 | 8.10 | 8.30 | 8.50 | 0.00 | - | 102 | 519 | 44.13% |
| ZS240517C00180000 | 2024-04-26 3:54PM EDT | 180.00 | 6.15 | 5.85 | 6.00 | +0.73 | +13.47% | 87 | 494 | 43.23% |
| ZS240517C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 4.05 | 4.00 | 4.20 | +0.50 | +14.08% | 64 | 599 | 43.41% |
| ZS240517C00190000 | 2024-04-26 3:20PM EDT | 190.00 | 2.92 | 2.51 | 2.79 | +0.51 | +21.16% | 41 | 700 | 43.12% |
| ZS240517C00195000 | 2024-04-26 3:08PM EDT | 195.00 | 1.86 | 1.34 | 1.85 | +0.22 | +13.41% | 43 | 586 | 43.45% |
| ZS240517C00200000 | 2024-04-26 3:51PM EDT | 200.00 | 1.17 | 1.01 | 1.20 | +0.21 | +21.87% | 128 | 1,301 | 43.77% |
| ZS240517C00210000 | 2024-04-26 3:54PM EDT | 210.00 | 0.51 | 0.45 | 0.55 | +0.11 | +27.50% | 7 | 1,062 | 45.83% |
| ZS240517C00220000 | 2024-04-26 3:11PM EDT | 220.00 | 0.23 | 0.20 | 0.34 | +0.01 | +4.55% | 4 | 2,672 | 50.29% |
| ZS240517C00230000 | 2024-04-25 11:55AM EDT | 230.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 1,794 | 51.37% |
| ZS240517C00240000 | 2024-04-22 11:15AM EDT | 240.00 | 0.17 | 0.02 | 0.08 | 0.00 | - | 1 | 741 | 50.78% |
| ZS240517C00250000 | 2024-04-26 12:59PM EDT | 250.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 17 | 1,042 | 57.23% |
| ZS240517C00260000 | 2024-04-22 2:59PM EDT | 260.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 2 | 539 | 76.37% |
| ZS240517C00270000 | 2024-04-22 3:00PM EDT | 270.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 10 | 312 | 76.76% |
| ZS240517C00280000 | 2024-04-23 10:22AM EDT | 280.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 228 | 88.09% |
| ZS240517C00290000 | 2024-04-15 10:20AM EDT | 290.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 291 | 93.65% |
| ZS240517C00300000 | 2024-04-18 9:38AM EDT | 300.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 550 | 81.84% |
| ZS240517C00310000 | 2024-03-20 11:46AM EDT | 310.00 | 0.11 | 0.00 | 0.38 | 0.00 | - | 1 | 44 | 100.39% |
| ZS240517C00320000 | 2024-03-28 1:16PM EDT | 320.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 5 | 112 | 104.10% |
| ZS240517C00330000 | 2024-04-02 2:19PM EDT | 330.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 73 | 106.64% |
| ZS240517C00340000 | 2024-03-22 3:11PM EDT | 340.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 2 | 97 | 113.67% |
| ZS240517C00350000 | 2024-04-25 3:38PM EDT | 350.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 92.19% |
| ZS240517C00360000 | 2024-03-28 9:57AM EDT | 360.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 866 | 99.22% |
| ZS240517C00370000 | 2024-03-15 9:30AM EDT | 370.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 87 | 116.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00075000 | 2024-04-22 9:52AM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 301 | 117.19% |
| ZS240517P00080000 | 2024-04-16 3:15PM EDT | 80.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 18 | 142.19% |
| ZS240517P00085000 | 2024-04-16 3:15PM EDT | 85.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 27 | 143.75% |
| ZS240517P00090000 | 2024-02-22 11:19AM EDT | 90.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 52 | 28 | 105.08% |
| ZS240517P00095000 | 2024-02-06 11:11AM EDT | 95.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 10 | 16 | 103.13% |
| ZS240517P00100000 | 2024-04-23 3:11PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| ZS240517P00105000 | 2023-11-29 3:01PM EDT | 105.00 | 0.60 | 0.20 | 0.33 | 0.00 | - | 1 | 69 | 106.84% |
| ZS240517P00110000 | 2024-04-15 10:20AM EDT | 110.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 83.40% |
| ZS240517P00115000 | 2024-04-12 2:11PM EDT | 115.00 | 0.16 | 0.01 | 0.17 | 0.00 | - | 1 | 33 | 77.34% |
| ZS240517P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 10 | 68 | 81.64% |
| ZS240517P00125000 | 2024-04-02 3:33PM EDT | 125.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 7 | 22 | 64.75% |
| ZS240517P00130000 | 2024-04-19 3:33PM EDT | 130.00 | 0.19 | 0.01 | 0.72 | 0.00 | - | 5 | 850 | 71.34% |
| ZS240517P00135000 | 2024-04-19 12:11PM EDT | 135.00 | 0.40 | 0.03 | 0.24 | 0.00 | - | 6 | 1,008 | 54.20% |
| ZS240517P00140000 | 2024-04-24 9:43AM EDT | 140.00 | 0.15 | 0.10 | 0.29 | -0.06 | -28.57% | 1 | 173 | 50.68% |
| ZS240517P00145000 | 2024-04-26 3:10PM EDT | 145.00 | 0.29 | 0.14 | 0.33 | -0.22 | -43.14% | 3 | 803 | 48.58% |
| ZS240517P00150000 | 2024-04-26 3:10PM EDT | 150.00 | 0.50 | 0.49 | 0.55 | -0.21 | -29.58% | 16 | 1,094 | 46.53% |
| ZS240517P00155000 | 2024-04-26 1:42PM EDT | 155.00 | 0.89 | 0.85 | 0.94 | -0.26 | -22.61% | 8 | 544 | 45.02% |
| ZS240517P00160000 | 2024-04-26 3:43PM EDT | 160.00 | 1.46 | 1.29 | 1.56 | -0.45 | -23.56% | 38 | 1,217 | 43.64% |
| ZS240517P00165000 | 2024-04-26 3:58PM EDT | 165.00 | 2.45 | 2.40 | 2.64 | -0.67 | -21.47% | 34 | 530 | 43.40% |
| ZS240517P00170000 | 2024-04-26 3:58PM EDT | 170.00 | 3.87 | 3.75 | 3.95 | -0.93 | -19.38% | 31 | 1,525 | 41.64% |
| ZS240517P00175000 | 2024-04-26 3:46PM EDT | 175.00 | 5.80 | 5.60 | 5.90 | -1.25 | -17.73% | 123 | 1,132 | 40.85% |
| ZS240517P00180000 | 2024-04-26 3:42PM EDT | 180.00 | 8.30 | 8.20 | 8.45 | -1.47 | -15.05% | 65 | 1,150 | 40.26% |
| ZS240517P00185000 | 2024-04-26 3:01PM EDT | 185.00 | 11.25 | 10.45 | 11.60 | +0.40 | +3.69% | 19 | 1,267 | 39.92% |
| ZS240517P00190000 | 2024-04-26 2:58PM EDT | 190.00 | 14.84 | 14.25 | 16.25 | -2.92 | -16.44% | 16 | 1,107 | 46.74% |
| ZS240517P00195000 | 2024-04-26 10:40AM EDT | 195.00 | 17.25 | 18.05 | 20.20 | -4.94 | -22.26% | 4 | 464 | 46.80% |
| ZS240517P00200000 | 2024-04-26 2:53PM EDT | 200.00 | 23.20 | 23.40 | 23.95 | +0.83 | +3.71% | 18 | 876 | 41.53% |
| ZS240517P00210000 | 2024-04-26 10:21AM EDT | 210.00 | 31.03 | 32.00 | 33.50 | -5.42 | -14.87% | 1 | 342 | 45.85% |
| ZS240517P00220000 | 2024-04-25 9:37AM EDT | 220.00 | 46.30 | 41.95 | 44.25 | 0.00 | - | 1 | 94 | 67.14% |
| ZS240517P00230000 | 2024-04-26 3:35PM EDT | 230.00 | 51.25 | 51.15 | 54.55 | -2.55 | -4.74% | 330 | 58 | 80.88% |
| ZS240517P00240000 | 2024-04-26 3:35PM EDT | 240.00 | 61.25 | 61.60 | 64.50 | -2.55 | -4.00% | 330 | 248 | 55.27% |
| ZS240517P00250000 | 2024-04-09 2:37PM EDT | 250.00 | 62.25 | 72.15 | 74.50 | 0.00 | - | 5 | 0 | 74.32% |
| ZS240517P00260000 | 2024-04-04 3:32PM EDT | 260.00 | 79.35 | 80.95 | 84.30 | 0.00 | - | 13 | 0 | 102.86% |
| ZS240517P00270000 | 2024-04-03 3:55PM EDT | 270.00 | 83.67 | 91.95 | 94.50 | 0.00 | - | 4 | 0 | 83.50% |
| ZS240517P00280000 | 2024-04-03 3:55PM EDT | 280.00 | 93.69 | 101.25 | 104.50 | 0.00 | - | 4 | 0 | 120.78% |
| ZS240517P00290000 | 2024-02-26 2:34PM EDT | 290.00 | 55.00 | 94.35 | 98.15 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240517P00310000 | 2024-03-05 10:30AM EDT | 310.00 | 101.25 | 122.40 | 124.90 | 0.00 | - | - | 0 | 0.00% |
| ZS240517P00320000 | 2024-02-08 12:03PM EDT | 320.00 | 73.45 | 119.40 | 122.50 | 0.00 | - | - | 0 | 0.00% |
| ZS240517P00330000 | 2024-02-08 12:31PM EDT | 330.00 | 83.00 | 129.50 | 133.20 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240517P00370000 | 2024-02-22 10:30AM EDT | 370.00 | 147.85 | 173.05 | 176.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.