Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240816C00120000 | 2024-04-09 12:08PM EDT | 120.00 | 69.07 | 60.15 | 61.50 | 0.00 | - | 18 | 0 | 65.38% |
| ZS240816C00130000 | 2024-03-08 3:48PM EDT | 130.00 | 76.15 | 57.55 | 58.80 | 0.00 | - | 5 | 5 | 86.15% |
| ZS240816C00135000 | 2024-03-08 3:25PM EDT | 135.00 | 71.10 | 53.65 | 54.35 | 0.00 | - | 8 | 8 | 82.75% |
| ZS240816C00140000 | 2024-04-16 1:29PM EDT | 140.00 | 42.65 | 42.45 | 44.80 | 0.00 | - | 9 | 12 | 57.10% |
| ZS240816C00145000 | 2024-04-12 1:30PM EDT | 145.00 | 43.60 | 38.25 | 40.55 | 0.00 | - | 1 | 8 | 54.57% |
| ZS240816C00150000 | 2024-04-16 3:33PM EDT | 150.00 | 34.30 | 35.35 | 36.65 | 0.00 | - | 2 | 41 | 54.49% |
| ZS240816C00155000 | 2024-03-13 1:50PM EDT | 155.00 | 57.55 | 35.30 | 37.85 | 0.00 | - | 7 | 36 | 65.74% |
| ZS240816C00160000 | 2024-04-23 2:16PM EDT | 160.00 | 29.15 | 28.85 | 30.30 | 0.00 | - | 1 | 11 | 53.66% |
| ZS240816C00165000 | 2024-04-22 2:46PM EDT | 165.00 | 22.22 | 24.80 | 26.05 | 0.00 | - | 3 | 23 | 51.61% |
| ZS240816C00170000 | 2024-04-24 9:37AM EDT | 170.00 | 25.00 | 21.65 | 23.10 | 0.00 | - | 12 | 52 | 50.68% |
| ZS240816C00175000 | 2024-04-26 3:58PM EDT | 175.00 | 20.35 | 20.25 | 20.40 | -0.75 | -3.55% | 1 | 55 | 49.92% |
| ZS240816C00180000 | 2024-04-26 3:49PM EDT | 180.00 | 18.10 | 17.80 | 18.00 | +1.10 | +6.47% | 7 | 38 | 49.42% |
| ZS240816C00185000 | 2024-04-26 1:54PM EDT | 185.00 | 16.25 | 15.60 | 15.85 | +1.60 | +10.92% | 1 | 139 | 49.07% |
| ZS240816C00190000 | 2024-04-26 12:34PM EDT | 190.00 | 14.05 | 13.65 | 13.85 | +2.11 | +17.67% | 2 | 129 | 48.61% |
| ZS240816C00195000 | 2024-04-25 12:24PM EDT | 195.00 | 11.15 | 10.90 | 12.10 | 0.00 | - | 3 | 119 | 48.32% |
| ZS240816C00200000 | 2024-04-26 3:29PM EDT | 200.00 | 10.55 | 9.90 | 10.50 | -0.25 | -2.31% | 1 | 109 | 47.97% |
| ZS240816C00210000 | 2024-04-26 10:42AM EDT | 210.00 | 7.95 | 6.70 | 7.85 | -0.55 | -6.47% | 3 | 119 | 47.46% |
| ZS240816C00220000 | 2024-04-26 11:17AM EDT | 220.00 | 5.95 | 5.65 | 5.80 | +0.45 | +8.18% | 3 | 72 | 47.05% |
| ZS240816C00230000 | 2024-04-24 9:39AM EDT | 230.00 | 5.10 | 4.10 | 4.25 | 0.00 | - | 1 | 209 | 46.76% |
| ZS240816C00240000 | 2024-04-19 3:06PM EDT | 240.00 | 3.27 | 2.97 | 3.10 | +1.24 | +61.08% | 1 | 78 | 46.59% |
| ZS240816C00250000 | 2024-04-26 3:24PM EDT | 250.00 | 2.21 | 1.92 | 2.24 | +0.28 | +14.51% | 4 | 430 | 46.42% |
| ZS240816C00260000 | 2024-04-22 2:26PM EDT | 260.00 | 1.21 | 1.50 | 1.60 | 0.00 | - | 1 | 119 | 46.23% |
| ZS240816C00270000 | 2024-04-26 11:20AM EDT | 270.00 | 1.15 | 1.06 | 1.16 | -0.10 | -8.00% | 2 | 53 | 46.27% |
| ZS240816C00280000 | 2024-04-19 3:21PM EDT | 280.00 | 0.58 | 0.65 | 0.85 | 0.00 | - | 2 | 64 | 46.44% |
| ZS240816C00290000 | 2024-04-05 2:10PM EDT | 290.00 | 1.19 | 0.29 | 0.77 | 0.00 | - | 2 | 54 | 48.32% |
| ZS240816C00300000 | 2024-04-12 12:53PM EDT | 300.00 | 0.65 | 0.18 | 0.61 | 0.00 | - | 10 | 233 | 48.95% |
| ZS240816C00310000 | 2024-03-27 9:41AM EDT | 310.00 | 1.29 | 0.01 | 0.51 | 0.00 | - | 8 | 32 | 49.93% |
| ZS240816C00320000 | 2024-04-22 9:30AM EDT | 320.00 | 0.23 | 0.07 | 0.42 | 0.00 | - | 6 | 429 | 50.68% |
| ZS240816C00330000 | 2024-04-18 11:49AM EDT | 330.00 | 0.14 | 0.04 | 0.36 | 0.00 | - | 4 | 98 | 51.66% |
| ZS240816C00340000 | 2024-04-18 11:06AM EDT | 340.00 | 0.50 | 0.02 | 0.44 | 0.00 | - | 1 | 89 | 50.59% |
| ZS240816C00350000 | 2024-03-26 10:51AM EDT | 350.00 | 0.55 | 0.00 | 0.73 | 0.00 | - | 1 | 23 | 55.76% |
| ZS240816C00360000 | 2024-03-27 3:48PM EDT | 360.00 | 0.34 | 0.00 | 0.48 | 0.00 | - | 1 | 26 | 54.54% |
| ZS240816C00370000 | 2024-03-25 9:30AM EDT | 370.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 15 | 50 | 58.55% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240816P00095000 | 2024-04-15 10:31AM EDT | 95.00 | 0.35 | 0.16 | 0.65 | 0.00 | - | - | 1 | 57.81% |
| ZS240816P00100000 | 2024-04-26 2:27PM EDT | 100.00 | 0.55 | 0.39 | 0.78 | -0.15 | -21.43% | 6 | 14 | 57.08% |
| ZS240816P00110000 | 2024-04-23 10:02AM EDT | 110.00 | 1.00 | 0.61 | 1.20 | 0.00 | - | 1 | 95 | 53.08% |
| ZS240816P00115000 | 2024-04-22 2:16PM EDT | 115.00 | 1.49 | 0.93 | 1.47 | 0.00 | - | 13 | 197 | 52.00% |
| ZS240816P00120000 | 2024-04-24 9:48AM EDT | 120.00 | 1.45 | 1.57 | 1.77 | 0.00 | - | 2 | 33 | 51.73% |
| ZS240816P00125000 | 2024-04-19 12:26PM EDT | 125.00 | 2.90 | 2.04 | 2.19 | 0.00 | - | 10 | 88 | 50.50% |
| ZS240816P00130000 | 2024-04-24 9:46AM EDT | 130.00 | 2.26 | 2.61 | 2.89 | 0.00 | - | 2 | 121 | 50.62% |
| ZS240816P00135000 | 2024-04-23 1:59PM EDT | 135.00 | 3.20 | 3.30 | 3.45 | 0.00 | - | 1 | 226 | 48.84% |
| ZS240816P00140000 | 2024-04-23 11:46AM EDT | 140.00 | 4.16 | 4.10 | 4.30 | 0.00 | - | 3 | 141 | 47.95% |
| ZS240816P00145000 | 2024-04-24 9:38AM EDT | 145.00 | 4.59 | 5.10 | 5.35 | 0.00 | - | 2 | 43 | 47.25% |
| ZS240816P00150000 | 2024-04-26 10:56AM EDT | 150.00 | 5.85 | 6.30 | 6.55 | -2.25 | -27.78% | 12 | 97 | 46.47% |
| ZS240816P00155000 | 2024-04-25 11:08AM EDT | 155.00 | 8.70 | 7.65 | 7.90 | 0.00 | - | 1 | 58 | 45.59% |
| ZS240816P00160000 | 2024-04-26 1:01PM EDT | 160.00 | 9.05 | 9.25 | 9.45 | -1.18 | -11.53% | 26 | 133 | 44.73% |
| ZS240816P00165000 | 2024-04-26 10:51AM EDT | 165.00 | 10.55 | 11.10 | 11.30 | -1.75 | -14.23% | 1 | 1,056 | 44.15% |
| ZS240816P00170000 | 2024-04-26 12:06PM EDT | 170.00 | 13.20 | 13.15 | 13.40 | -1.05 | -7.37% | 22 | 105 | 43.64% |
| ZS240816P00175000 | 2024-04-26 1:01PM EDT | 175.00 | 15.50 | 15.40 | 15.70 | -1.60 | -9.36% | 4 | 444 | 43.05% |
| ZS240816P00180000 | 2024-04-23 11:42AM EDT | 180.00 | 18.05 | 18.00 | 18.30 | -0.20 | -1.10% | 1 | 321 | 42.65% |
| ZS240816P00185000 | 2024-04-18 1:48PM EDT | 185.00 | 20.95 | 20.80 | 21.10 | -1.62 | -7.18% | 2 | 240 | 42.18% |
| ZS240816P00190000 | 2024-04-26 9:59AM EDT | 190.00 | 22.95 | 22.90 | 24.10 | +0.50 | +2.23% | 1 | 629 | 41.64% |
| ZS240816P00195000 | 2024-04-26 3:54PM EDT | 195.00 | 27.00 | 26.80 | 29.20 | +1.05 | +4.05% | 2 | 343 | 46.11% |
| ZS240816P00200000 | 2024-04-25 11:12AM EDT | 200.00 | 32.95 | 29.65 | 31.80 | 0.00 | - | 4 | 278 | 43.50% |
| ZS240816P00210000 | 2024-04-24 10:34AM EDT | 210.00 | 36.15 | 37.05 | 39.20 | 0.00 | - | 1 | 263 | 42.69% |
| ZS240816P00220000 | 2024-04-25 11:12AM EDT | 220.00 | 48.95 | 44.70 | 47.00 | 0.00 | - | 6 | 105 | 41.06% |
| ZS240816P00230000 | 2024-04-25 2:19PM EDT | 230.00 | 55.25 | 54.00 | 55.15 | 0.00 | - | 3 | 122 | 38.17% |
| ZS240816P00240000 | 2024-03-07 11:50AM EDT | 240.00 | 47.03 | 58.15 | 59.50 | 0.00 | - | 1 | 57 | 0.00% |
| ZS240816P00250000 | 2024-04-16 12:44PM EDT | 250.00 | 74.50 | 72.75 | 73.95 | 0.00 | - | 7 | 536 | 38.60% |
| ZS240816P00260000 | 2024-04-05 9:52AM EDT | 260.00 | 77.00 | 81.50 | 84.50 | 0.00 | - | 1 | 0 | 45.96% |
| ZS240816P00270000 | 2024-03-20 2:58PM EDT | 270.00 | 73.90 | 98.80 | 102.80 | 0.00 | - | 1 | 0 | 77.14% |
| ZS240816P00280000 | 2024-02-29 11:15AM EDT | 280.00 | 55.29 | 85.75 | 89.50 | 0.00 | - | 8 | 38 | 0.00% |
| ZS240816P00290000 | 2024-02-29 12:21PM EDT | 290.00 | 61.94 | 95.55 | 99.35 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240816P00310000 | 2023-12-14 11:22AM EDT | 310.00 | 92.57 | 81.55 | 83.45 | 0.00 | - | - | 1 | 0.00% |
| ZS240816P00330000 | 2024-02-22 10:30AM EDT | 330.00 | 109.90 | 133.00 | 136.90 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00350000 | 2024-02-28 10:32AM EDT | 350.00 | 112.50 | 155.60 | 159.35 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240816P00360000 | 2024-02-16 11:29AM EDT | 360.00 | 112.35 | 164.10 | 168.20 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816P00370000 | 2024-02-09 4:31PM EDT | 370.00 | 115.60 | 169.40 | 173.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.