Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241220C00115000 | 2024-04-19 2:38PM EDT | 115.00 | 62.45 | 69.50 | 72.35 | 0.00 | - | 2 | 3 | 66.22% |
| ZS241220C00120000 | 2024-04-22 10:22AM EDT | 120.00 | 58.70 | 65.95 | 68.10 | 0.00 | - | 4 | 12 | 64.94% |
| ZS241220C00125000 | 2024-04-19 10:02AM EDT | 125.00 | 57.85 | 62.35 | 63.25 | 0.00 | - | 3 | 2 | 62.56% |
| ZS241220C00130000 | 2024-04-25 1:42PM EDT | 130.00 | 57.60 | 58.60 | 59.65 | 0.00 | - | 2 | 2 | 61.54% |
| ZS241220C00135000 | 2024-04-25 1:34PM EDT | 135.00 | 53.75 | 55.00 | 56.40 | 0.00 | - | 1 | 4 | 60.89% |
| ZS241220C00140000 | 2024-04-25 1:33PM EDT | 140.00 | 50.30 | 50.60 | 52.10 | 0.00 | - | 1 | 5 | 57.86% |
| ZS241220C00155000 | 2024-03-05 2:42PM EDT | 155.00 | 66.10 | 45.25 | 47.10 | 0.00 | - | 2 | 3 | 64.41% |
| ZS241220C00160000 | 2024-04-24 10:26AM EDT | 160.00 | 40.65 | 37.95 | 39.35 | 0.00 | - | 2 | 10 | 54.52% |
| ZS241220C00165000 | 2024-04-23 10:52AM EDT | 165.00 | 36.25 | 36.10 | 36.55 | 0.00 | - | 2 | 7 | 54.75% |
| ZS241220C00170000 | 2024-04-25 12:55PM EDT | 170.00 | 32.80 | 33.35 | 33.75 | 0.00 | - | 1 | 5 | 53.89% |
| ZS241220C00175000 | 2024-04-10 9:57AM EDT | 175.00 | 35.85 | 30.00 | 31.40 | 0.00 | - | 1 | 15 | 52.70% |
| ZS241220C00180000 | 2024-04-26 3:13PM EDT | 180.00 | 29.14 | 27.25 | 29.05 | +5.74 | +24.53% | 1 | 24 | 51.84% |
| ZS241220C00185000 | 2024-04-19 1:44PM EDT | 185.00 | 22.55 | 25.40 | 27.00 | 0.00 | - | 8 | 20 | 51.83% |
| ZS241220C00190000 | 2024-04-26 1:57PM EDT | 190.00 | 25.05 | 24.35 | 24.65 | +0.15 | +0.60% | 7 | 34 | 52.05% |
| ZS241220C00195000 | 2024-04-25 11:56AM EDT | 195.00 | 20.95 | 22.45 | 22.75 | 0.00 | - | 4 | 87 | 51.71% |
| ZS241220C00200000 | 2024-04-25 11:56AM EDT | 200.00 | 19.25 | 20.65 | 20.95 | 0.00 | - | 4 | 169 | 51.35% |
| ZS241220C00210000 | 2024-04-24 9:38AM EDT | 210.00 | 19.50 | 17.40 | 17.75 | 0.00 | - | 1 | 737 | 50.73% |
| ZS241220C00220000 | 2024-04-26 1:24PM EDT | 220.00 | 15.25 | 14.65 | 14.95 | -0.15 | -0.97% | 172 | 1,008 | 50.20% |
| ZS241220C00230000 | 2024-04-26 3:37PM EDT | 230.00 | 12.45 | 12.30 | 12.60 | +2.16 | +20.99% | 66 | 378 | 50.07% |
| ZS241220C00240000 | 2024-04-26 3:28PM EDT | 240.00 | 10.55 | 10.35 | 10.60 | +0.25 | +2.43% | 7 | 247 | 49.74% |
| ZS241220C00250000 | 2024-04-26 3:28PM EDT | 250.00 | 8.85 | 8.65 | 8.90 | +1.90 | +27.34% | 6 | 387 | 49.45% |
| ZS241220C00260000 | 2024-04-24 2:24PM EDT | 260.00 | 7.65 | 7.25 | 7.45 | 0.00 | - | 1 | 371 | 49.16% |
| ZS241220C00270000 | 2024-04-26 3:13PM EDT | 270.00 | 6.26 | 6.05 | 6.25 | +0.52 | +9.06% | 4 | 125 | 48.97% |
| ZS241220C00280000 | 2024-04-26 10:01AM EDT | 280.00 | 5.10 | 5.05 | 5.25 | +1.00 | +24.39% | 8 | 227 | 48.83% |
| ZS241220C00290000 | 2024-04-16 2:44PM EDT | 290.00 | 4.25 | 4.20 | 4.40 | 0.00 | - | 1 | 99 | 48.68% |
| ZS241220C00300000 | 2024-04-23 10:55AM EDT | 300.00 | 3.65 | 3.50 | 3.70 | 0.00 | - | 35 | 212 | 48.60% |
| ZS241220C00310000 | 2024-04-04 2:11PM EDT | 310.00 | 4.23 | 2.96 | 3.15 | 0.00 | - | 1 | 23 | 48.67% |
| ZS241220C00320000 | 2024-04-19 2:57PM EDT | 320.00 | 1.87 | 2.44 | 2.62 | 0.00 | - | 1 | 21 | 48.47% |
| ZS241220C00330000 | 2024-04-19 10:50AM EDT | 330.00 | 1.70 | 1.38 | 2.22 | 0.00 | - | 6 | 56 | 48.49% |
| ZS241220C00340000 | 2024-04-17 11:20AM EDT | 340.00 | 1.67 | 1.74 | 1.87 | 0.00 | - | 1 | 40 | 48.44% |
| ZS241220C00350000 | 2024-03-11 11:21AM EDT | 350.00 | 5.15 | 1.88 | 1.98 | 0.00 | - | 1 | 11 | 50.34% |
| ZS241220C00360000 | 2024-04-26 3:22PM EDT | 360.00 | 1.20 | 1.23 | 1.36 | -0.73 | -37.82% | 400 | 91 | 48.56% |
| ZS241220C00370000 | 2024-04-05 12:47PM EDT | 370.00 | 1.63 | 0.58 | 1.65 | 0.00 | - | 1 | 219 | 51.78% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241220P00095000 | 2024-04-19 3:07PM EDT | 95.00 | 2.47 | 1.44 | 2.33 | 0.00 | - | 10 | 10 | 53.78% |
| ZS241220P00100000 | 2024-04-26 3:13PM EDT | 100.00 | 2.35 | 2.34 | 2.49 | +0.50 | +27.03% | 2 | 24 | 53.27% |
| ZS241220P00105000 | 2024-03-22 2:46PM EDT | 105.00 | 2.32 | 3.50 | 3.65 | 0.00 | - | 2 | 2 | 55.32% |
| ZS241220P00110000 | 2024-04-05 3:58PM EDT | 110.00 | 3.35 | 3.55 | 3.70 | 0.00 | - | 10 | 30 | 51.65% |
| ZS241220P00115000 | 2024-04-04 2:29PM EDT | 115.00 | 3.95 | 4.25 | 4.45 | 0.00 | - | 20 | 142 | 50.79% |
| ZS241220P00120000 | 2024-04-02 1:49PM EDT | 120.00 | 4.25 | 5.10 | 5.35 | 0.00 | - | 1 | 2,005 | 50.13% |
| ZS241220P00125000 | 2024-04-04 10:30AM EDT | 125.00 | 5.30 | 6.10 | 6.30 | 0.00 | - | 12 | 14 | 49.75% |
| ZS241220P00130000 | 2024-04-26 11:05AM EDT | 130.00 | 6.90 | 7.15 | 7.35 | -0.24 | -3.36% | 10 | 172 | 48.92% |
| ZS241220P00135000 | 2024-04-10 1:16PM EDT | 135.00 | 7.65 | 8.35 | 8.55 | 0.00 | - | 202 | 203 | 48.19% |
| ZS241220P00140000 | 2024-04-25 10:19AM EDT | 140.00 | 10.13 | 9.70 | 10.00 | 0.00 | - | 2 | 74 | 47.78% |
| ZS241220P00145000 | 2024-04-23 2:07PM EDT | 145.00 | 11.02 | 11.20 | 11.40 | 0.00 | - | 1 | 13 | 46.92% |
| ZS241220P00150000 | 2024-04-24 3:02PM EDT | 150.00 | 12.55 | 12.80 | 13.05 | 0.00 | - | 1 | 20 | 46.34% |
| ZS241220P00155000 | 2024-04-24 9:42AM EDT | 155.00 | 13.60 | 14.55 | 14.80 | 0.00 | - | 1 | 43 | 45.67% |
| ZS241220P00160000 | 2024-04-18 2:57PM EDT | 160.00 | 18.00 | 16.45 | 16.75 | 0.00 | - | 1 | 39 | 45.11% |
| ZS241220P00165000 | 2024-04-25 2:42PM EDT | 165.00 | 19.33 | 18.55 | 18.90 | 0.00 | - | 2 | 22 | 44.65% |
| ZS241220P00170000 | 2024-04-26 12:45PM EDT | 170.00 | 21.00 | 20.75 | 21.10 | -0.40 | -1.87% | 18 | 53 | 44.01% |
| ZS241220P00175000 | 2024-04-26 11:01AM EDT | 175.00 | 22.55 | 23.15 | 23.50 | -2.58 | -10.27% | 6 | 76 | 43.46% |
| ZS241220P00180000 | 2024-04-26 3:27PM EDT | 180.00 | 25.80 | 25.15 | 27.05 | -0.85 | -3.19% | 12 | 179 | 44.68% |
| ZS241220P00185000 | 2024-04-26 1:20PM EDT | 185.00 | 28.30 | 28.00 | 28.80 | -1.15 | -3.90% | 20 | 59 | 42.45% |
| ZS241220P00190000 | 2024-04-26 10:59AM EDT | 190.00 | 30.50 | 31.20 | 31.75 | -1.95 | -6.01% | 13 | 184 | 42.08% |
| ZS241220P00195000 | 2024-04-26 3:27PM EDT | 195.00 | 34.35 | 34.20 | 34.70 | -0.51 | -1.46% | 11 | 160 | 41.45% |
| ZS241220P00200000 | 2024-04-26 3:25PM EDT | 200.00 | 37.45 | 36.65 | 38.00 | -0.60 | -1.58% | 79 | 302 | 41.19% |
| ZS241220P00210000 | 2024-04-16 11:27AM EDT | 210.00 | 45.07 | 43.85 | 45.75 | 0.00 | - | 1 | 511 | 42.07% |
| ZS241220P00220000 | 2024-04-16 10:01AM EDT | 220.00 | 50.50 | 51.05 | 52.75 | -3.05 | -5.70% | 1 | 257 | 40.67% |
| ZS241220P00230000 | 2024-03-28 1:06PM EDT | 230.00 | 49.44 | 59.00 | 61.55 | 0.00 | - | 3 | 73 | 42.08% |
| ZS241220P00240000 | 2024-04-05 10:32AM EDT | 240.00 | 63.50 | 66.85 | 69.35 | 0.00 | - | 1 | 112 | 40.65% |
| ZS241220P00250000 | 2024-03-27 10:39AM EDT | 250.00 | 63.03 | 73.05 | 75.10 | 0.00 | - | 1 | 297 | 31.57% |
| ZS241220P00260000 | 2024-02-29 3:26PM EDT | 260.00 | 47.00 | 71.95 | 73.55 | 0.00 | - | 1 | 79 | 0.00% |
| ZS241220P00270000 | 2024-04-19 9:32AM EDT | 270.00 | 100.60 | 93.20 | 95.95 | 0.00 | - | 1 | 8 | 39.57% |
| ZS241220P00280000 | 2024-03-05 1:10PM EDT | 280.00 | 83.50 | 98.55 | 100.35 | 0.00 | - | 3 | 6 | 0.00% |
| ZS241220P00290000 | 2024-03-05 1:10PM EDT | 290.00 | 91.80 | 107.50 | 109.35 | 0.00 | - | 7 | 5 | 0.00% |
| ZS241220P00300000 | 2024-02-26 12:06PM EDT | 300.00 | 71.40 | 106.70 | 107.50 | 0.00 | - | 5 | 6 | 0.00% |
| ZS241220P00310000 | 2024-02-26 12:06PM EDT | 310.00 | 78.85 | 115.30 | 117.55 | 0.00 | - | 5 | 8 | 0.00% |
| ZS241220P00320000 | 2024-03-05 10:30AM EDT | 320.00 | 114.05 | 132.20 | 134.65 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220P00340000 | 2024-02-26 12:06PM EDT | 340.00 | 102.40 | 145.00 | 147.40 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220P00350000 | 2024-03-05 10:30AM EDT | 350.00 | 142.35 | 161.90 | 164.95 | 0.00 | - | - | 0 | 0.00% |
| ZS241220P00360000 | 2024-04-26 3:22PM EDT | 360.00 | 182.20 | 180.85 | 184.50 | +32.25 | +21.51% | 400 | 0 | 49.88% |
| ZS241220P00370000 | 2024-03-05 10:30AM EDT | 370.00 | 162.10 | 181.75 | 185.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.