Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250117C00045000 | 2024-02-12 4:58PM EDT | 45.00 | 210.75 | 156.90 | 160.70 | 0.00 | - | 3 | 10 | 280.42% |
| ZS250117C00050000 | 2024-01-23 2:47PM EDT | 50.00 | 194.16 | 177.45 | 181.55 | 0.00 | - | 1 | 10 | 0.00% |
| ZS250117C00055000 | 2024-02-21 12:07PM EDT | 55.00 | 160.17 | 140.50 | 144.45 | 0.00 | - | 2 | 23 | 198.29% |
| ZS250117C00060000 | 2024-01-10 11:24AM EDT | 60.00 | 168.55 | 198.05 | 201.40 | 0.00 | - | 5 | 64 | 0.00% |
| ZS250117C00065000 | 2024-02-23 12:59PM EDT | 65.00 | 173.48 | 131.00 | 135.10 | 0.00 | - | 1 | 64 | 174.26% |
| ZS250117C00070000 | 2024-03-08 11:19AM EDT | 70.00 | 137.65 | 115.10 | 118.50 | 0.00 | - | 1 | 15 | 114.56% |
| ZS250117C00075000 | 2024-03-22 2:26PM EDT | 75.00 | 124.00 | 96.05 | 100.20 | 0.00 | - | 1 | 79 | 0.00% |
| ZS250117C00080000 | 2024-03-07 4:34PM EDT | 80.00 | 125.60 | 105.90 | 109.30 | 0.00 | - | 1 | 82 | 103.95% |
| ZS250117C00085000 | 2024-02-29 10:50AM EDT | 85.00 | 160.58 | 110.10 | 114.25 | 0.00 | - | 1 | 21 | 131.87% |
| ZS250117C00090000 | 2024-03-01 2:44PM EDT | 90.00 | 134.77 | 105.75 | 109.90 | 0.00 | - | 2 | 58 | 126.24% |
| ZS250117C00095000 | 2024-03-15 2:57PM EDT | 95.00 | 106.41 | 90.45 | 94.05 | 0.00 | - | 1 | 13 | 84.77% |
| ZS250117C00100000 | 2024-04-19 12:39PM EDT | 100.00 | 75.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250117C00105000 | 2024-02-05 2:33PM EDT | 105.00 | 130.68 | 105.75 | 106.90 | 0.00 | - | 5 | 0 | 143.32% |
| ZS250117C00110000 | 2024-04-08 10:30AM EDT | 110.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117C00115000 | 2024-03-22 2:15PM EDT | 115.00 | 88.45 | 63.45 | 65.50 | 0.00 | - | 1 | 43 | 42.90% |
| ZS250117C00120000 | 2024-03-21 10:27AM EDT | 120.00 | 89.00 | 60.45 | 61.15 | 0.00 | - | 1 | 132 | 42.09% |
| ZS250117C00125000 | 2024-03-28 10:30AM EDT | 125.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117C00130000 | 2024-04-15 9:30AM EDT | 130.00 | 64.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117C00135000 | 2024-04-22 3:28PM EDT | 135.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117C00140000 | 2024-04-17 3:21PM EDT | 140.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117C00145000 | 2024-04-24 9:34AM EDT | 145.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS250117C00150000 | 2024-04-19 12:25PM EDT | 150.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117C00155000 | 2024-04-23 3:25PM EDT | 155.00 | 44.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250117C00160000 | 2024-04-23 2:05PM EDT | 160.00 | 40.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250117C00165000 | 2024-04-24 10:04AM EDT | 165.00 | 39.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS250117C00170000 | 2024-04-24 3:39PM EDT | 170.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117C00175000 | 2024-04-24 10:50AM EDT | 175.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250117C00180000 | 2024-04-24 3:38PM EDT | 180.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ZS250117C00185000 | 2024-04-22 2:21PM EDT | 185.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| ZS250117C00190000 | 2024-04-24 11:24AM EDT | 190.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250117C00195000 | 2024-04-24 11:25AM EDT | 195.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250117C00200000 | 2024-04-24 1:08PM EDT | 200.00 | 22.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250117C00210000 | 2024-04-24 9:35AM EDT | 210.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250117C00220000 | 2024-04-24 3:49PM EDT | 220.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| ZS250117C00230000 | 2024-04-24 3:30PM EDT | 230.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS250117C00240000 | 2024-04-23 2:03PM EDT | 240.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS250117C00250000 | 2024-04-24 3:56PM EDT | 250.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1,837 | 0 | 6.25% |
| ZS250117C00260000 | 2024-04-24 10:03AM EDT | 260.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZS250117C00270000 | 2024-04-24 1:47PM EDT | 270.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250117C00280000 | 2024-04-24 1:11PM EDT | 280.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250117C00290000 | 2024-04-24 1:11PM EDT | 290.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250117C00300000 | 2024-04-24 1:47PM EDT | 300.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250117C00310000 | 2024-04-23 1:34PM EDT | 310.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250117C00320000 | 2024-04-23 3:21PM EDT | 320.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZS250117C00330000 | 2024-04-23 12:11PM EDT | 330.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250117C00340000 | 2024-04-24 10:34AM EDT | 340.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ZS250117C00350000 | 2024-04-23 1:35PM EDT | 350.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250117C00360000 | 2024-04-23 11:34AM EDT | 360.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250117C00370000 | 2024-04-24 1:17PM EDT | 370.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250117P00045000 | 2024-02-28 2:15PM EDT | 45.00 | 0.14 | 0.02 | 0.30 | 0.00 | - | 1 | 167 | 68.16% |
| ZS250117P00050000 | 2023-12-21 12:06PM EDT | 50.00 | 0.35 | 0.06 | 0.50 | 0.00 | - | 4 | 255 | 68.07% |
| ZS250117P00055000 | 2024-03-13 3:51PM EDT | 55.00 | 0.28 | 0.07 | 0.50 | 0.00 | - | 1 | 32 | 63.28% |
| ZS250117P00060000 | 2024-03-20 10:57AM EDT | 60.00 | 0.36 | 0.24 | 0.90 | 0.00 | - | 3 | 389 | 65.48% |
| ZS250117P00065000 | 2024-04-22 10:22AM EDT | 65.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZS250117P00070000 | 2024-03-05 10:40AM EDT | 70.00 | 0.65 | 0.22 | 1.25 | 0.00 | - | 2 | 2,713 | 59.38% |
| ZS250117P00075000 | 2024-04-16 3:57PM EDT | 75.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ZS250117P00080000 | 2024-03-22 2:43PM EDT | 80.00 | 0.89 | 0.93 | 2.27 | 0.00 | - | 1 | 720 | 60.30% |
| ZS250117P00085000 | 2024-04-19 11:44AM EDT | 85.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ZS250117P00090000 | 2024-04-19 3:07PM EDT | 90.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZS250117P00095000 | 2024-03-01 12:19PM EDT | 95.00 | 1.60 | 1.53 | 2.12 | 0.00 | - | 1 | 315 | 50.43% |
| ZS250117P00100000 | 2024-04-19 1:42PM EDT | 100.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250117P00105000 | 2024-03-05 12:09PM EDT | 105.00 | 3.15 | 2.92 | 3.45 | 0.00 | - | 1 | 180 | 50.54% |
| ZS250117P00110000 | 2024-04-23 9:37AM EDT | 110.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZS250117P00115000 | 2024-04-22 11:25AM EDT | 115.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250117P00120000 | 2024-04-24 10:32AM EDT | 120.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS250117P00125000 | 2024-04-11 2:27PM EDT | 125.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250117P00130000 | 2024-04-19 11:46AM EDT | 130.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS250117P00135000 | 2024-04-12 1:42PM EDT | 135.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS250117P00140000 | 2024-04-23 10:44AM EDT | 140.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS250117P00145000 | 2024-04-19 3:14PM EDT | 145.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS250117P00150000 | 2024-04-23 11:59AM EDT | 150.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZS250117P00155000 | 2024-04-23 3:38PM EDT | 155.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ZS250117P00160000 | 2024-04-24 1:08PM EDT | 160.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250117P00165000 | 2024-04-22 1:10PM EDT | 165.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250117P00170000 | 2024-04-24 2:24PM EDT | 170.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250117P00175000 | 2024-04-24 2:03PM EDT | 175.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| ZS250117P00180000 | 2024-04-24 10:03AM EDT | 180.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZS250117P00185000 | 2024-04-23 1:19PM EDT | 185.00 | 29.37 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ZS250117P00190000 | 2024-04-23 11:19AM EDT | 190.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250117P00195000 | 2024-04-24 12:12PM EDT | 195.00 | 35.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00200000 | 2024-04-23 11:19AM EDT | 200.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00210000 | 2024-04-15 12:13PM EDT | 210.00 | 44.51 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ZS250117P00220000 | 2024-04-16 12:28PM EDT | 220.00 | 53.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00230000 | 2024-04-23 10:39AM EDT | 230.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00240000 | 2024-04-23 9:54AM EDT | 240.00 | 69.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00250000 | 2024-04-23 9:54AM EDT | 250.00 | 78.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00260000 | 2024-03-12 10:48AM EDT | 260.00 | 68.05 | 78.60 | 80.10 | 0.00 | - | 2 | 288 | 0.00% |
| ZS250117P00270000 | 2024-03-20 3:47PM EDT | 270.00 | 78.79 | 99.40 | 102.10 | 0.00 | - | 1 | 127 | 50.49% |
| ZS250117P00280000 | 2024-02-29 4:55PM EDT | 280.00 | 60.15 | 89.70 | 91.45 | 0.00 | - | 12 | 68 | 0.00% |
| ZS250117P00290000 | 2024-02-29 4:55PM EDT | 290.00 | 66.80 | 98.45 | 99.70 | 0.00 | - | 3 | 14 | 0.00% |
| ZS250117P00300000 | 2024-04-04 1:10PM EDT | 300.00 | 113.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00310000 | 2024-02-29 4:55PM EDT | 310.00 | 81.10 | 116.40 | 118.45 | 0.00 | - | 32 | 80 | 0.00% |
| ZS250117P00320000 | 2024-03-01 1:32PM EDT | 320.00 | 105.55 | 125.50 | 129.65 | 0.00 | - | 9 | 62 | 0.00% |
| ZS250117P00330000 | 2024-02-29 4:55PM EDT | 330.00 | 96.60 | 135.65 | 139.60 | 0.00 | - | 15 | 0 | 0.00% |
| ZS250117P00340000 | 2024-02-13 12:45PM EDT | 340.00 | 101.65 | 139.40 | 143.30 | 0.00 | - | 1 | 6 | 0.00% |
| ZS250117P00350000 | 2024-03-01 12:55PM EDT | 350.00 | 133.35 | 155.60 | 159.50 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00360000 | 2024-02-21 12:58PM EDT | 360.00 | 147.30 | 162.90 | 167.25 | 0.00 | - | 4 | 0 | 0.00% |
| ZS250117P00370000 | 2024-03-04 2:45PM EDT | 370.00 | 155.65 | 181.40 | 185.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.