Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240628C00135000 | 2024-05-30 2:19PM EDT | 135.00 | 26.44 | 47.60 | 51.70 | 0.00 | - | 5 | 5 | 93.26% |
| ZS240628C00140000 | 2024-06-05 12:18PM EDT | 140.00 | 34.80 | 42.60 | 46.70 | 0.00 | - | 1 | 6 | 83.98% |
| ZS240628C00150000 | 2024-06-06 11:49AM EDT | 150.00 | 29.51 | 32.75 | 36.70 | 0.00 | - | 2 | 9 | 68.31% |
| ZS240628C00155000 | 2024-06-14 3:22PM EDT | 155.00 | 30.20 | 27.75 | 31.80 | +3.00 | +11.03% | 3 | 6 | 60.64% |
| ZS240628C00160000 | 2024-06-12 2:19PM EDT | 160.00 | 29.40 | 22.80 | 26.85 | 0.00 | - | 4 | 14 | 52.73% |
| ZS240628C00165000 | 2024-06-12 1:54PM EDT | 165.00 | 24.66 | 19.30 | 21.15 | 0.00 | - | 1 | 71 | 50.29% |
| ZS240628C00170000 | 2024-06-12 1:54PM EDT | 170.00 | 19.90 | 13.90 | 16.05 | 0.00 | - | 1 | 65 | 49.98% |
| ZS240628C00172500 | 2024-06-11 3:51PM EDT | 172.50 | 17.33 | 11.90 | 13.35 | 0.00 | - | - | 3 | 42.19% |
| ZS240628C00175000 | 2024-06-14 3:59PM EDT | 175.00 | 11.00 | 10.10 | 11.90 | +1.70 | +18.28% | 11 | 69 | 46.13% |
| ZS240628C00177500 | 2024-06-14 9:40AM EDT | 177.50 | 8.70 | 7.80 | 10.25 | +2.00 | +29.85% | 3 | 9 | 46.51% |
| ZS240628C00180000 | 2024-06-14 3:48PM EDT | 180.00 | 7.65 | 6.15 | 7.45 | +1.80 | +30.77% | 18 | 120 | 36.93% |
| ZS240628C00182500 | 2024-06-14 1:18PM EDT | 182.50 | 5.87 | 5.30 | 5.90 | +1.79 | +43.87% | 35 | 30 | 36.17% |
| ZS240628C00185000 | 2024-06-14 3:57PM EDT | 185.00 | 4.41 | 4.25 | 4.55 | +0.91 | +26.00% | 392 | 109 | 35.47% |
| ZS240628C00187500 | 2024-06-14 10:58AM EDT | 187.50 | 3.47 | 2.98 | 3.50 | +1.17 | +50.87% | 3 | 43 | 35.51% |
| ZS240628C00190000 | 2024-06-14 3:59PM EDT | 190.00 | 2.53 | 2.39 | 2.57 | +0.63 | +33.16% | 146 | 221 | 35.01% |
| ZS240628C00192500 | 2024-06-14 3:28PM EDT | 192.50 | 1.92 | 1.67 | 1.91 | +0.57 | +42.22% | 10 | 46 | 35.24% |
| ZS240628C00195000 | 2024-06-14 3:29PM EDT | 195.00 | 1.39 | 1.18 | 1.40 | +0.44 | +46.32% | 19 | 702 | 35.51% |
| ZS240628C00197500 | 2024-06-14 3:48PM EDT | 197.50 | 1.05 | 0.75 | 1.01 | +0.26 | +32.91% | 11 | 32 | 35.77% |
| ZS240628C00200000 | 2024-06-14 3:56PM EDT | 200.00 | 0.69 | 0.52 | 0.74 | +0.24 | +53.33% | 146 | 373 | 36.33% |
| ZS240628C00202500 | 2024-06-14 9:56AM EDT | 202.50 | 0.62 | 0.45 | 0.56 | +0.29 | +87.88% | 2 | 9 | 37.26% |
| ZS240628C00205000 | 2024-06-14 1:15PM EDT | 205.00 | 0.40 | 0.32 | 0.45 | +0.10 | +33.33% | 17 | 255 | 38.67% |
| ZS240628C00210000 | 2024-06-13 3:19PM EDT | 210.00 | 0.30 | 0.12 | 0.40 | +0.08 | +36.36% | 50 | 27 | 43.99% |
| ZS240628C00215000 | 2024-06-12 10:45AM EDT | 215.00 | 0.40 | 0.07 | 0.59 | 0.00 | - | 1 | 6 | 54.37% |
| ZS240628C00220000 | 2024-06-10 9:55AM EDT | 220.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 55 | 70 | 51.07% |
| ZS240628C00225000 | 2024-05-28 2:22PM EDT | 225.00 | 0.57 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 56.30% |
| ZS240628C00230000 | 2024-06-11 3:19PM EDT | 230.00 | 0.63 | 0.00 | 0.47 | 0.00 | - | 3 | 1,062 | 60.64% |
| ZS240628C00235000 | 2024-06-10 10:54AM EDT | 235.00 | 0.15 | 0.00 | 1.28 | 0.00 | - | 2 | 4 | 78.37% |
| ZS240628C00240000 | 2024-05-28 10:17AM EDT | 240.00 | 0.32 | 0.00 | 1.33 | 0.00 | - | 1 | 100 | 84.23% |
| ZS240628C00245000 | 2024-05-23 2:43PM EDT | 245.00 | 0.42 | 0.00 | 1.32 | 0.00 | - | 1 | 0 | 89.16% |
| ZS240628C00250000 | 2024-05-24 2:28PM EDT | 250.00 | 0.24 | 0.00 | 1.32 | 0.00 | - | 100 | 100 | 94.04% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240628P00105000 | 2024-06-03 9:37AM EDT | 105.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 181.74% |
| ZS240628P00110000 | 2024-05-31 9:50AM EDT | 110.00 | 0.05 | 0.00 | 2.02 | 0.00 | - | 2 | 1 | 169.19% |
| ZS240628P00115000 | 2024-05-31 1:09PM EDT | 115.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 143.55% |
| ZS240628P00120000 | 2024-06-04 11:29AM EDT | 120.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | 1 | 3 | 112.60% |
| ZS240628P00125000 | 2024-06-05 3:10PM EDT | 125.00 | 0.03 | 0.00 | 1.31 | 0.00 | - | 1 | 6 | 121.78% |
| ZS240628P00130000 | 2024-06-14 1:21PM EDT | 130.00 | 0.05 | 0.04 | 0.10 | +0.01 | +25.00% | 2 | 48 | 78.32% |
| ZS240628P00135000 | 2024-06-13 10:25AM EDT | 135.00 | 0.26 | 0.04 | 2.18 | 0.00 | - | 2 | 76 | 113.72% |
| ZS240628P00140000 | 2024-06-14 11:43AM EDT | 140.00 | 0.10 | 0.05 | 0.50 | +0.05 | +100.00% | 2 | 93 | 77.49% |
| ZS240628P00145000 | 2024-06-13 10:49AM EDT | 145.00 | 0.30 | 0.01 | 0.57 | 0.00 | - | 1 | 19 | 69.63% |
| ZS240628P00150000 | 2024-06-13 2:41PM EDT | 150.00 | 0.70 | 0.06 | 0.49 | 0.00 | - | 2 | 59 | 60.64% |
| ZS240628P00155000 | 2024-06-10 9:35AM EDT | 155.00 | 0.21 | 0.07 | 0.54 | 0.00 | - | 29 | 47 | 53.52% |
| ZS240628P00160000 | 2024-06-13 2:34PM EDT | 160.00 | 0.26 | 0.08 | 0.62 | 0.00 | - | 12 | 61 | 53.08% |
| ZS240628P00162500 | 2024-06-10 9:52AM EDT | 162.50 | 0.31 | 0.10 | 0.68 | 0.00 | - | - | 2 | 49.66% |
| ZS240628P00165000 | 2024-06-13 2:00PM EDT | 165.00 | 0.48 | 0.28 | 0.58 | 0.00 | - | 3 | 34 | 43.21% |
| ZS240628P00167500 | 2024-06-13 1:50PM EDT | 167.50 | 0.70 | 0.41 | 0.52 | 0.00 | - | 2 | 2 | 37.60% |
| ZS240628P00170000 | 2024-06-14 3:59PM EDT | 170.00 | 0.69 | 0.61 | 0.69 | -0.33 | -32.35% | 21 | 214 | 35.86% |
| ZS240628P00172500 | 2024-06-13 2:00PM EDT | 172.50 | 1.48 | 0.88 | 0.97 | 0.00 | - | 20 | 25 | 34.77% |
| ZS240628P00175000 | 2024-06-14 3:33PM EDT | 175.00 | 1.25 | 1.11 | 1.60 | -0.72 | -36.55% | 39 | 75 | 36.16% |
| ZS240628P00177500 | 2024-06-14 12:35PM EDT | 177.50 | 2.02 | 1.78 | 2.12 | -0.91 | -31.06% | 22 | 21 | 34.84% |
| ZS240628P00180000 | 2024-06-14 3:32PM EDT | 180.00 | 2.55 | 2.57 | 2.88 | -1.38 | -35.11% | 26 | 74 | 34.23% |
| ZS240628P00182500 | 2024-06-14 9:35AM EDT | 182.50 | 3.30 | 3.55 | 3.90 | -0.59 | -15.17% | 2 | 24 | 34.13% |
| ZS240628P00185000 | 2024-06-14 3:45PM EDT | 185.00 | 4.66 | 3.70 | 5.45 | -2.06 | -30.65% | 3 | 18 | 36.34% |
| ZS240628P00187500 | 2024-06-13 10:01AM EDT | 187.50 | 6.28 | 6.15 | 8.45 | +0.23 | +3.80% | 5 | 1 | 47.78% |
| ZS240628P00190000 | 2024-06-13 12:09PM EDT | 190.00 | 10.34 | 7.65 | 8.45 | 0.00 | - | 2 | 34 | 35.80% |
| ZS240628P00195000 | 2024-06-14 1:34PM EDT | 195.00 | 11.77 | 10.55 | 12.60 | +4.41 | +59.92% | 11 | 4 | 39.58% |
| ZS240628P00200000 | 2024-06-13 1:40PM EDT | 200.00 | 18.41 | 14.90 | 18.20 | 0.00 | - | 5 | 12 | 54.93% |
| ZS240628P00210000 | 2024-05-20 2:08PM EDT | 210.00 | 33.24 | 23.75 | 27.80 | 0.00 | - | - | 0 | 68.02% |
| ZS240628P00215000 | 2024-06-04 9:38AM EDT | 215.00 | 45.50 | 28.70 | 32.75 | 0.00 | - | 2 | 0 | 75.10% |
© 2024 Yahoo. All rights reserved.