Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920C00090000 | 2024-03-01 11:03AM EDT | 90.00 | 131.60 | 103.35 | 107.10 | 0.00 | - | 3 | 4 | 232.26% |
| ZS240920C00100000 | 2024-07-18 9:52AM EDT | 100.00 | 97.07 | 80.20 | 84.00 | 0.00 | - | 1 | 8 | 86.96% |
| ZS240920C00105000 | 2023-11-17 4:06PM EDT | 105.00 | 91.30 | 120.50 | 123.75 | 0.00 | - | 1 | 1 | 393.14% |
| ZS240920C00115000 | 2024-05-17 3:23PM EDT | 115.00 | 67.53 | 69.65 | 73.70 | 0.00 | - | 1 | 3 | 115.71% |
| ZS240920C00120000 | 2024-06-27 1:24PM EDT | 120.00 | 72.88 | 60.75 | 64.60 | 0.00 | - | 7 | 26 | 72.02% |
| ZS240920C00125000 | 2024-06-05 3:27PM EDT | 125.00 | 53.24 | 76.45 | 80.20 | 0.00 | - | 1 | 6 | 192.93% |
| ZS240920C00130000 | 2024-01-19 4:38PM EDT | 130.00 | 108.00 | 126.90 | 130.50 | 0.00 | - | 1 | 8 | 481.51% |
| ZS240920C00135000 | 2024-04-12 1:55PM EDT | 135.00 | 54.50 | 46.10 | 48.00 | 0.00 | - | 1 | 10 | 58.24% |
| ZS240920C00140000 | 2024-07-17 10:37AM EDT | 140.00 | 58.50 | 43.35 | 45.60 | 0.00 | - | 1 | 6 | 64.01% |
| ZS240920C00145000 | 2024-07-08 12:19PM EDT | 145.00 | 58.00 | 39.45 | 40.95 | 0.00 | - | 1 | 26 | 62.32% |
| ZS240920C00150000 | 2024-07-24 1:44PM EDT | 150.00 | 39.15 | 34.95 | 36.30 | 0.00 | - | 1 | 40 | 58.29% |
| ZS240920C00155000 | 2024-07-26 3:31PM EDT | 155.00 | 31.90 | 31.25 | 32.45 | -0.70 | -2.15% | 4 | 36 | 57.93% |
| ZS240920C00160000 | 2024-07-25 10:57AM EDT | 160.00 | 27.65 | 26.55 | 28.95 | -1.32 | -4.56% | 2 | 118 | 55.14% |
| ZS240920C00165000 | 2024-07-24 3:31PM EDT | 165.00 | 25.15 | 22.95 | 24.95 | 0.00 | - | 47 | 289 | 52.99% |
| ZS240920C00170000 | 2024-07-26 1:12PM EDT | 170.00 | 21.05 | 19.70 | 21.90 | -4.68 | -18.19% | 25 | 153 | 52.61% |
| ZS240920C00175000 | 2024-07-26 12:30PM EDT | 175.00 | 18.50 | 17.75 | 18.15 | -0.76 | -3.95% | 15 | 154 | 52.34% |
| ZS240920C00180000 | 2024-07-26 2:29PM EDT | 180.00 | 15.43 | 15.05 | 15.40 | -0.29 | -1.84% | 36 | 706 | 51.56% |
| ZS240920C00185000 | 2024-07-26 3:21PM EDT | 185.00 | 12.93 | 12.65 | 13.00 | -0.62 | -4.58% | 45 | 502 | 50.99% |
| ZS240920C00190000 | 2024-07-26 2:52PM EDT | 190.00 | 10.97 | 10.50 | 10.90 | -0.28 | -2.49% | 17 | 659 | 50.46% |
| ZS240920C00195000 | 2024-07-26 12:44PM EDT | 195.00 | 8.95 | 8.50 | 9.10 | -1.20 | -11.82% | 19 | 740 | 50.91% |
| ZS240920C00200000 | 2024-07-26 3:47PM EDT | 200.00 | 7.47 | 7.05 | 8.20 | -0.35 | -4.48% | 5 | 1,923 | 50.99% |
| ZS240920C00210000 | 2024-07-26 2:59PM EDT | 210.00 | 4.95 | 4.65 | 4.90 | -0.40 | -7.48% | 10 | 1,049 | 49.51% |
| ZS240920C00220000 | 2024-07-26 12:08PM EDT | 220.00 | 3.27 | 2.99 | 3.25 | -0.28 | -7.89% | 19 | 1,727 | 49.55% |
| ZS240920C00230000 | 2024-07-25 12:39PM EDT | 230.00 | 2.05 | 1.98 | 2.14 | -0.75 | -26.79% | 1 | 324 | 49.76% |
| ZS240920C00240000 | 2024-07-26 11:46AM EDT | 240.00 | 1.35 | 1.33 | 1.44 | -0.60 | -30.77% | 12 | 414 | 50.37% |
| ZS240920C00250000 | 2024-07-26 10:05AM EDT | 250.00 | 1.03 | 0.80 | 0.98 | -0.05 | -4.63% | 1 | 263 | 50.10% |
| ZS240920C00260000 | 2024-07-25 10:15AM EDT | 260.00 | 0.58 | 0.47 | 0.92 | -0.02 | -3.33% | 2 | 1,039 | 52.20% |
| ZS240920C00270000 | 2024-07-24 12:35PM EDT | 270.00 | 0.49 | 0.28 | 1.02 | 0.00 | - | 1 | 241 | 55.76% |
| ZS240920C00280000 | 2024-07-15 11:37AM EDT | 280.00 | 1.25 | 0.12 | 0.75 | 0.00 | - | 1 | 128 | 55.88% |
| ZS240920C00290000 | 2024-07-23 2:02PM EDT | 290.00 | 0.40 | 0.02 | 0.75 | 0.00 | - | 1 | 81 | 58.40% |
| ZS240920C00300000 | 2024-07-22 1:57PM EDT | 300.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 3 | 2,070 | 58.11% |
| ZS240920C00310000 | 2024-07-22 1:08PM EDT | 310.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 3 | 125 | 64.84% |
| ZS240920C00320000 | 2024-07-16 3:32PM EDT | 320.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 74 | 67.92% |
| ZS240920C00330000 | 2024-07-09 11:22AM EDT | 330.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 2 | 347 | 70.26% |
| ZS240920C00340000 | 2024-07-22 9:40AM EDT | 340.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 11 | 164 | 72.36% |
| ZS240920C00350000 | 2024-07-22 2:50PM EDT | 350.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 45 | 47 | 74.32% |
| ZS240920C00360000 | 2024-07-15 2:05PM EDT | 360.00 | 0.07 | 0.00 | 0.59 | 0.00 | - | 2 | 19 | 76.76% |
| ZS240920C00370000 | 2024-06-14 3:57PM EDT | 370.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 18 | 16 | 77.64% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920P00085000 | 2024-07-01 10:48AM EDT | 85.00 | 0.05 | 0.00 | 0.58 | 0.00 | - | 1 | 10 | 92.29% |
| ZS240920P00090000 | 2024-07-10 1:05PM EDT | 90.00 | 0.02 | 0.01 | 0.61 | -0.05 | -71.43% | 1 | 34 | 86.82% |
| ZS240920P00095000 | 2024-07-22 11:48AM EDT | 95.00 | 0.07 | 0.02 | 0.55 | 0.00 | - | 2 | 26 | 79.74% |
| ZS240920P00100000 | 2024-07-03 12:18PM EDT | 100.00 | 0.12 | 0.04 | 0.75 | 0.00 | - | 10 | 42 | 77.93% |
| ZS240920P00105000 | 2024-07-16 12:06PM EDT | 105.00 | 0.10 | 0.07 | 0.75 | 0.00 | - | 2 | 4 | 72.71% |
| ZS240920P00110000 | 2024-07-25 3:53PM EDT | 110.00 | 0.27 | 0.11 | 0.35 | 0.00 | - | 1 | 262 | 61.33% |
| ZS240920P00115000 | 2024-07-05 9:38AM EDT | 115.00 | 0.39 | 0.16 | 0.75 | 0.00 | - | 2 | 23 | 63.14% |
| ZS240920P00120000 | 2024-07-22 2:34PM EDT | 120.00 | 0.40 | 0.22 | 0.85 | 0.00 | - | 2 | 79 | 59.72% |
| ZS240920P00125000 | 2024-07-23 2:07PM EDT | 125.00 | 0.65 | 0.46 | 0.97 | +0.21 | +47.73% | 1 | 143 | 57.86% |
| ZS240920P00130000 | 2024-07-26 10:03AM EDT | 130.00 | 0.84 | 0.67 | 1.08 | -0.14 | -14.29% | 20 | 256 | 55.08% |
| ZS240920P00135000 | 2024-07-24 10:21AM EDT | 135.00 | 0.92 | 1.16 | 1.31 | 0.00 | - | 1 | 147 | 54.16% |
| ZS240920P00140000 | 2024-07-25 1:56PM EDT | 140.00 | 1.59 | 1.60 | 1.72 | 0.00 | - | 1 | 654 | 52.84% |
| ZS240920P00145000 | 2024-07-26 3:02PM EDT | 145.00 | 2.51 | 2.16 | 2.46 | +0.41 | +19.52% | 6 | 214 | 52.32% |
| ZS240920P00150000 | 2024-07-26 3:02PM EDT | 150.00 | 3.24 | 2.50 | 3.05 | +0.41 | +14.49% | 2 | 666 | 51.28% |
| ZS240920P00155000 | 2024-07-24 3:54PM EDT | 155.00 | 4.15 | 3.65 | 4.60 | +0.25 | +6.41% | 4 | 361 | 51.06% |
| ZS240920P00160000 | 2024-07-26 12:35PM EDT | 160.00 | 4.93 | 3.95 | 5.15 | -0.17 | -3.33% | 15 | 410 | 49.50% |
| ZS240920P00165000 | 2024-07-26 10:08AM EDT | 165.00 | 6.73 | 6.20 | 6.55 | +0.27 | +4.18% | 2 | 323 | 48.68% |
| ZS240920P00170000 | 2024-07-26 10:08AM EDT | 170.00 | 8.40 | 8.00 | 8.25 | +1.10 | +15.07% | 4 | 1,356 | 48.02% |
| ZS240920P00175000 | 2024-07-26 3:11PM EDT | 175.00 | 9.99 | 9.95 | 10.30 | +0.69 | +7.42% | 17 | 570 | 47.62% |
| ZS240920P00180000 | 2024-07-26 3:40PM EDT | 180.00 | 12.05 | 12.20 | 12.55 | -0.40 | -3.21% | 188 | 842 | 46.89% |
| ZS240920P00185000 | 2024-07-26 1:41PM EDT | 185.00 | 15.15 | 14.75 | 15.10 | +1.18 | +8.45% | 19 | 849 | 46.19% |
| ZS240920P00190000 | 2024-07-26 9:30AM EDT | 190.00 | 16.65 | 17.60 | 18.00 | -0.05 | -0.30% | 9 | 286 | 45.69% |
| ZS240920P00195000 | 2024-07-25 12:36PM EDT | 195.00 | 19.74 | 20.55 | 21.50 | +1.45 | +7.93% | 14 | 746 | 46.36% |
| ZS240920P00200000 | 2024-07-26 10:40AM EDT | 200.00 | 24.30 | 22.95 | 25.60 | +2.00 | +8.97% | 5 | 567 | 48.45% |
| ZS240920P00210000 | 2024-07-22 1:52PM EDT | 210.00 | 31.02 | 30.10 | 33.25 | +3.69 | +13.50% | 1 | 222 | 48.24% |
| ZS240920P00220000 | 2024-07-25 9:34AM EDT | 220.00 | 39.80 | 39.55 | 41.75 | 0.00 | - | 1 | 71 | 48.82% |
| ZS240920P00230000 | 2024-07-22 3:20PM EDT | 230.00 | 44.30 | 48.55 | 50.55 | 0.00 | - | 1 | 108 | 48.22% |
| ZS240920P00240000 | 2024-06-27 1:09PM EDT | 240.00 | 50.20 | 57.70 | 60.00 | 0.00 | - | 4 | 106 | 49.72% |
| ZS240920P00250000 | 2024-07-05 9:41AM EDT | 250.00 | 50.45 | 66.95 | 70.85 | 0.00 | - | 1 | 3 | 61.84% |
| ZS240920P00260000 | 2024-06-21 11:13AM EDT | 260.00 | 80.35 | 69.25 | 73.85 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920P00270000 | 2024-02-28 4:45PM EDT | 270.00 | 50.10 | 77.55 | 79.20 | 0.00 | - | 2 | 21 | 0.00% |
| ZS240920P00280000 | 2024-07-25 11:37AM EDT | 280.00 | 94.93 | 96.95 | 100.80 | 0.00 | - | 2 | 0 | 51.07% |
| ZS240920P00290000 | 2024-02-29 3:54PM EDT | 290.00 | 61.65 | 96.55 | 99.60 | 0.00 | - | 53 | 56 | 0.00% |
| ZS240920P00300000 | 2024-07-23 11:21AM EDT | 300.00 | 108.50 | 117.00 | 120.70 | 0.00 | - | 5 | 0 | 56.93% |
| ZS240920P00310000 | 2024-02-21 4:03PM EDT | 310.00 | 101.35 | 113.00 | 116.90 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240920P00320000 | 2024-01-11 4:28PM EDT | 320.00 | 93.00 | 73.55 | 76.75 | 0.00 | - | - | 23 | 0.00% |
| ZS240920P00330000 | 2024-01-11 3:19PM EDT | 330.00 | 103.10 | 81.05 | 85.20 | 0.00 | - | - | 9 | 0.00% |
| ZS240920P00340000 | 2024-01-11 3:08PM EDT | 340.00 | 112.80 | 89.85 | 93.15 | 0.00 | - | - | 1 | 0.00% |
| ZS240920P00370000 | 2024-02-29 4:40PM EDT | 370.00 | 129.05 | 175.55 | 179.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.