Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621C00045000 | 2024-04-22 2:26PM EDT | 45.00 | 126.75 | 130.80 | 133.75 | 0.00 | - | 1 | 8 | 155.66% |
| ZS240621C00050000 | 2024-04-19 9:35AM EDT | 50.00 | 122.15 | 125.90 | 128.75 | 0.00 | - | 5 | 5 | 148.24% |
| ZS240621C00060000 | 2024-03-04 10:40AM EDT | 60.00 | 158.00 | 124.80 | 129.30 | 0.00 | - | 3 | 9 | 293.99% |
| ZS240621C00065000 | 2023-05-09 10:08AM EDT | 65.00 | 57.45 | 87.65 | 89.50 | 0.00 | - | - | 1 | 0.00% |
| ZS240621C00070000 | 2023-12-20 1:32PM EDT | 70.00 | 154.50 | 160.50 | 164.85 | 0.00 | - | 3 | 18 | 766.65% |
| ZS240621C00075000 | 2023-06-21 11:10AM EDT | 75.00 | 76.85 | 80.30 | 81.40 | 0.00 | - | 3 | 11 | 0.00% |
| ZS240621C00080000 | 2023-11-03 3:16PM EDT | 80.00 | 89.74 | 119.05 | 122.05 | 0.00 | - | 1 | 7 | 336.76% |
| ZS240621C00085000 | 2024-03-13 3:41PM EDT | 85.00 | 117.87 | 95.45 | 99.05 | 0.00 | - | 1 | 48 | 168.12% |
| ZS240621C00090000 | 2024-03-21 1:49PM EDT | 90.00 | 109.50 | 77.50 | 82.25 | 0.00 | - | 1 | 14 | 0.00% |
| ZS240621C00095000 | 2023-10-20 12:31PM EDT | 95.00 | 74.15 | 96.50 | 99.00 | 0.00 | - | 1 | 46 | 227.82% |
| ZS240621C00100000 | 2024-04-23 2:39PM EDT | 100.00 | 79.12 | 76.55 | 79.10 | 0.00 | - | 1 | 96 | 85.06% |
| ZS240621C00105000 | 2024-01-17 10:32AM EDT | 105.00 | 125.50 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| ZS240621C00110000 | 2024-03-07 11:06AM EDT | 110.00 | 91.00 | 73.30 | 76.55 | 0.00 | - | 1 | 82 | 139.37% |
| ZS240621C00115000 | 2023-12-28 11:42AM EDT | 115.00 | 113.00 | 123.20 | 126.90 | 0.00 | - | 2 | 64 | 458.11% |
| ZS240621C00120000 | 2024-04-26 12:07PM EDT | 120.00 | 59.89 | 57.20 | 60.65 | +10.14 | +20.38% | 1 | 61 | 75.37% |
| ZS240621C00125000 | 2024-03-18 9:51AM EDT | 125.00 | 70.40 | 50.00 | 51.20 | 0.00 | - | 1 | 89 | 0.00% |
| ZS240621C00130000 | 2024-04-23 2:37PM EDT | 130.00 | 50.30 | 48.20 | 50.15 | 0.00 | - | 1 | 186 | 65.23% |
| ZS240621C00135000 | 2024-03-13 3:41PM EDT | 135.00 | 70.15 | 48.95 | 50.00 | 0.00 | - | 1 | 44 | 93.20% |
| ZS240621C00140000 | 2024-04-25 3:19PM EDT | 140.00 | 38.70 | 38.85 | 41.00 | 0.00 | - | 2 | 167 | 58.62% |
| ZS240621C00145000 | 2024-04-24 3:50PM EDT | 145.00 | 37.31 | 35.85 | 37.20 | 0.00 | - | 3 | 82 | 61.98% |
| ZS240621C00150000 | 2024-04-25 1:31PM EDT | 150.00 | 30.75 | 30.35 | 32.95 | 0.00 | - | 10 | 174 | 55.86% |
| ZS240621C00155000 | 2024-04-26 11:57AM EDT | 155.00 | 29.45 | 26.40 | 28.45 | -2.60 | -8.11% | 50 | 52 | 52.82% |
| ZS240621C00160000 | 2024-04-24 2:59PM EDT | 160.00 | 25.74 | 23.85 | 24.90 | 0.00 | - | 2 | 245 | 54.29% |
| ZS240621C00165000 | 2024-04-25 9:34AM EDT | 165.00 | 18.00 | 20.40 | 22.00 | 0.00 | - | 1 | 57 | 53.92% |
| ZS240621C00170000 | 2024-04-26 11:21AM EDT | 170.00 | 19.15 | 18.35 | 18.55 | +2.70 | +16.41% | 4 | 209 | 54.15% |
| ZS240621C00175000 | 2024-04-26 3:31PM EDT | 175.00 | 16.00 | 15.65 | 15.85 | +0.75 | +4.92% | 7 | 356 | 53.55% |
| ZS240621C00180000 | 2024-04-26 3:28PM EDT | 180.00 | 13.60 | 13.25 | 13.45 | +1.15 | +9.24% | 27 | 274 | 53.06% |
| ZS240621C00185000 | 2024-04-26 2:34PM EDT | 185.00 | 11.45 | 11.15 | 11.35 | +0.95 | +9.05% | 37 | 184 | 52.73% |
| ZS240621C00190000 | 2024-04-26 10:48AM EDT | 190.00 | 10.30 | 8.30 | 9.50 | +1.55 | +17.71% | 10 | 446 | 50.53% |
| ZS240621C00195000 | 2024-04-26 3:48PM EDT | 195.00 | 7.85 | 6.80 | 7.90 | +1.02 | +14.93% | 9 | 221 | 50.35% |
| ZS240621C00200000 | 2024-04-26 3:28PM EDT | 200.00 | 6.60 | 5.50 | 6.55 | +0.65 | +10.92% | 44 | 698 | 50.20% |
| ZS240621C00210000 | 2024-04-26 3:02PM EDT | 210.00 | 4.33 | 4.25 | 4.40 | +0.58 | +15.47% | 35 | 1,165 | 51.64% |
| ZS240621C00220000 | 2024-04-26 3:27PM EDT | 220.00 | 2.98 | 2.81 | 2.93 | +0.62 | +26.27% | 41 | 2,701 | 51.61% |
| ZS240621C00230000 | 2024-04-26 2:16PM EDT | 230.00 | 1.94 | 1.82 | 1.95 | +0.39 | +25.16% | 5 | 1,944 | 51.70% |
| ZS240621C00240000 | 2024-04-26 3:57PM EDT | 240.00 | 1.15 | 1.17 | 1.31 | +0.10 | +9.52% | 4 | 1,035 | 51.95% |
| ZS240621C00250000 | 2024-04-26 11:26AM EDT | 250.00 | 0.86 | 0.78 | 0.90 | +0.11 | +14.67% | 12 | 1,155 | 52.61% |
| ZS240621C00260000 | 2024-04-26 3:27PM EDT | 260.00 | 0.57 | 0.42 | 0.73 | +0.09 | +18.75% | 2 | 1,752 | 53.30% |
| ZS240621C00270000 | 2024-04-19 12:27PM EDT | 270.00 | 0.30 | 0.16 | 0.65 | 0.00 | - | 2 | 462 | 54.20% |
| ZS240621C00280000 | 2024-04-24 10:03AM EDT | 280.00 | 0.26 | 0.11 | 0.52 | 0.00 | - | 1 | 224 | 55.76% |
| ZS240621C00290000 | 2024-04-25 9:30AM EDT | 290.00 | 0.18 | 0.08 | 0.44 | 0.00 | - | 1 | 377 | 57.67% |
| ZS240621C00300000 | 2024-04-23 3:48PM EDT | 300.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 3 | 370 | 58.84% |
| ZS240621C00310000 | 2024-04-23 10:14AM EDT | 310.00 | 0.18 | 0.04 | 0.50 | 0.00 | - | 1 | 83 | 64.36% |
| ZS240621C00320000 | 2024-04-25 10:44AM EDT | 320.00 | 0.10 | 0.02 | 0.50 | 0.00 | - | 2 | 154 | 67.04% |
| ZS240621C00330000 | 2024-04-05 9:30AM EDT | 330.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 8 | 97 | 69.53% |
| ZS240621C00340000 | 2024-04-15 11:10AM EDT | 340.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 72.31% |
| ZS240621C00350000 | 2024-03-27 9:30AM EDT | 350.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| ZS240621C00360000 | 2024-04-10 3:40PM EDT | 360.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 10 | 75 | 71.39% |
| ZS240621C00370000 | 2024-04-19 9:32AM EDT | 370.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 10 | 132 | 79.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621P00045000 | 2024-03-11 12:11PM EDT | 45.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 40 | 137.11% |
| ZS240621P00050000 | 2024-04-12 3:06PM EDT | 50.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 45 | 119.53% |
| ZS240621P00055000 | 2023-12-14 3:51PM EDT | 55.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 45 | 109.38% |
| ZS240621P00060000 | 2024-02-01 2:05PM EDT | 60.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 57 | 37 | 98.44% |
| ZS240621P00065000 | 2024-02-21 4:52PM EDT | 65.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 50 | 95.31% |
| ZS240621P00070000 | 2024-02-26 10:45AM EDT | 70.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 10 | 236 | 108.30% |
| ZS240621P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 158 | 101.76% |
| ZS240621P00080000 | 2024-01-10 12:45PM EDT | 80.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 3 | 67 | 77.54% |
| ZS240621P00085000 | 2024-02-20 10:40AM EDT | 85.00 | 0.06 | 0.03 | 0.13 | 0.00 | - | 1 | 194 | 75.98% |
| ZS240621P00090000 | 2024-04-08 12:12PM EDT | 90.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 2 | 166 | 82.03% |
| ZS240621P00095000 | 2024-01-30 4:21PM EDT | 95.00 | 0.13 | 0.06 | 0.46 | 0.00 | - | 3 | 130 | 76.27% |
| ZS240621P00100000 | 2024-04-23 10:16AM EDT | 100.00 | 0.25 | 0.04 | 0.36 | 0.00 | - | 1 | 64 | 67.97% |
| ZS240621P00105000 | 2024-04-15 10:30AM EDT | 105.00 | 0.32 | 0.07 | 0.43 | 0.00 | - | 1 | 42 | 64.84% |
| ZS240621P00110000 | 2024-04-25 10:23AM EDT | 110.00 | 0.30 | 0.13 | 0.53 | 0.00 | - | 1 | 343 | 62.35% |
| ZS240621P00115000 | 2024-04-12 12:33PM EDT | 115.00 | 0.56 | 0.18 | 0.71 | 0.00 | - | 2 | 52 | 60.25% |
| ZS240621P00120000 | 2024-04-22 3:12PM EDT | 120.00 | 0.64 | 0.33 | 0.84 | 0.00 | - | 37 | 290 | 58.01% |
| ZS240621P00125000 | 2024-04-24 10:40AM EDT | 125.00 | 0.83 | 0.54 | 0.98 | 0.00 | - | 1 | 185 | 55.71% |
| ZS240621P00130000 | 2024-04-26 2:05PM EDT | 130.00 | 1.13 | 1.11 | 2.66 | -0.25 | -18.12% | 1 | 223 | 63.07% |
| ZS240621P00135000 | 2024-04-25 1:04PM EDT | 135.00 | 1.74 | 1.56 | 1.69 | 0.00 | - | 1 | 293 | 54.79% |
| ZS240621P00140000 | 2024-04-26 2:16PM EDT | 140.00 | 2.13 | 2.13 | 2.55 | -0.27 | -11.25% | 8 | 194 | 54.81% |
| ZS240621P00145000 | 2024-04-26 11:17AM EDT | 145.00 | 2.70 | 2.87 | 2.99 | -0.40 | -12.90% | 5 | 231 | 52.76% |
| ZS240621P00150000 | 2024-04-26 3:36PM EDT | 150.00 | 3.84 | 3.75 | 4.55 | -0.31 | -7.47% | 14 | 584 | 53.47% |
| ZS240621P00155000 | 2024-04-26 11:17AM EDT | 155.00 | 4.66 | 4.90 | 5.10 | -0.89 | -16.04% | 9 | 296 | 51.03% |
| ZS240621P00160000 | 2024-04-26 10:14AM EDT | 160.00 | 6.43 | 6.30 | 6.50 | -0.67 | -9.44% | 3 | 520 | 50.29% |
| ZS240621P00165000 | 2024-04-26 11:02AM EDT | 165.00 | 7.37 | 8.00 | 8.20 | -1.42 | -16.15% | 11 | 292 | 50.13% |
| ZS240621P00170000 | 2024-04-25 12:19PM EDT | 170.00 | 9.45 | 9.95 | 10.20 | -1.62 | -14.63% | 1 | 259 | 49.62% |
| ZS240621P00175000 | 2024-04-26 11:22AM EDT | 175.00 | 12.03 | 12.25 | 12.50 | -1.42 | -10.56% | 33 | 550 | 49.16% |
| ZS240621P00180000 | 2024-04-26 2:39PM EDT | 180.00 | 14.90 | 14.80 | 15.05 | -1.25 | -7.74% | 7 | 613 | 48.56% |
| ZS240621P00185000 | 2024-04-26 2:32PM EDT | 185.00 | 17.80 | 17.70 | 17.95 | -1.93 | -9.78% | 41 | 604 | 48.19% |
| ZS240621P00190000 | 2024-04-26 2:57PM EDT | 190.00 | 20.65 | 20.75 | 22.30 | -2.75 | -11.75% | 10 | 752 | 52.22% |
| ZS240621P00195000 | 2024-04-26 11:15AM EDT | 195.00 | 23.41 | 24.05 | 25.15 | -1.64 | -6.55% | 7 | 1,306 | 49.78% |
| ZS240621P00200000 | 2024-04-26 10:21AM EDT | 200.00 | 26.29 | 27.45 | 29.10 | -3.41 | -11.48% | 1 | 1,611 | 50.72% |
| ZS240621P00210000 | 2024-04-25 9:37AM EDT | 210.00 | 35.50 | 35.35 | 36.95 | -3.25 | -8.39% | 1 | 1,146 | 50.10% |
| ZS240621P00220000 | 2024-04-18 11:05AM EDT | 220.00 | 44.78 | 43.75 | 45.75 | 0.00 | - | 4 | 687 | 51.22% |
| ZS240621P00230000 | 2024-04-15 3:58PM EDT | 230.00 | 56.09 | 53.15 | 54.45 | 0.00 | - | 2 | 631 | 48.76% |
| ZS240621P00240000 | 2024-04-26 9:55AM EDT | 240.00 | 61.50 | 62.70 | 64.45 | -5.57 | -8.30% | 2 | 905 | 54.35% |
| ZS240621P00250000 | 2024-04-03 3:14PM EDT | 250.00 | 63.75 | 71.90 | 74.60 | 0.00 | - | 16 | 21 | 60.91% |
| ZS240621P00260000 | 2024-04-24 2:17PM EDT | 260.00 | 83.10 | 81.20 | 84.55 | 0.00 | - | 40 | 10 | 65.43% |
| ZS240621P00270000 | 2024-04-01 2:18PM EDT | 270.00 | 79.49 | 91.50 | 94.25 | 0.00 | - | 5 | 0 | 67.04% |
| ZS240621P00280000 | 2024-02-28 1:59PM EDT | 280.00 | 52.13 | 85.65 | 89.35 | 0.00 | - | 10 | 10 | 0.00% |
| ZS240621P00290000 | 2024-02-27 11:40AM EDT | 290.00 | 54.49 | 95.55 | 99.35 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240621P00300000 | 2024-02-29 2:29PM EDT | 300.00 | 66.00 | 105.60 | 109.35 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240621P00310000 | 2023-12-27 12:50PM EDT | 310.00 | 85.70 | 75.15 | 76.20 | 0.00 | - | - | 10 | 0.00% |
| ZS240621P00320000 | 2024-03-06 3:39PM EDT | 320.00 | 115.70 | 135.10 | 138.40 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240621P00340000 | 2024-03-01 12:53PM EDT | 340.00 | 121.60 | 145.55 | 149.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.