Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250417C00100000 | 2024-03-25 10:52AM EDT | 100.00 | 103.49 | 88.00 | 89.35 | 0.00 | - | 18 | 24 | 74.02% |
| ZS250417C00110000 | 2024-03-19 1:21PM EDT | 110.00 | 95.19 | 73.50 | 75.45 | 0.00 | - | 1 | 10 | 54.00% |
| ZS250417C00115000 | 2024-03-01 11:00AM EDT | 115.00 | 114.45 | 88.50 | 90.15 | 0.00 | - | 1 | 1 | 96.30% |
| ZS250417C00120000 | 2024-03-05 1:21PM EDT | 120.00 | 97.30 | 75.40 | 76.25 | 0.00 | - | 1 | 3 | 72.75% |
| ZS250417C00130000 | 2024-03-04 4:59PM EDT | 130.00 | 98.90 | 71.90 | 73.55 | 0.00 | - | 1 | 4 | 77.44% |
| ZS250417C00135000 | 2024-03-04 1:41PM EDT | 135.00 | 96.40 | 68.45 | 70.20 | 0.00 | - | 8 | 10 | 75.73% |
| ZS250417C00140000 | 2024-03-07 11:49AM EDT | 140.00 | 80.75 | 62.40 | 63.25 | 0.00 | - | 1 | 30 | 68.35% |
| ZS250417C00145000 | 2024-03-08 3:45PM EDT | 145.00 | 75.90 | 59.25 | 60.50 | 0.00 | - | 1 | 26 | 67.51% |
| ZS250417C00150000 | 2024-04-22 2:16PM EDT | 150.00 | 47.30 | 49.00 | 52.90 | 0.00 | - | 1 | 18 | 56.42% |
| ZS250417C00155000 | 2024-04-03 2:22PM EDT | 155.00 | 56.68 | 47.10 | 49.40 | 0.00 | - | 1 | 11 | 56.06% |
| ZS250417C00160000 | 2024-04-22 11:23AM EDT | 160.00 | 38.40 | 45.25 | 45.85 | 0.00 | - | 2 | 23 | 55.53% |
| ZS250417C00165000 | 2024-04-25 11:54AM EDT | 165.00 | 40.50 | 40.95 | 44.50 | 0.00 | - | 1 | 16 | 54.66% |
| ZS250417C00170000 | 2024-02-13 2:16PM EDT | 170.00 | 96.85 | 58.45 | 59.30 | 0.00 | - | 1 | 2 | 83.13% |
| ZS250417C00175000 | 2024-04-22 2:31PM EDT | 175.00 | 34.70 | 36.70 | 38.25 | 0.00 | - | 2 | 13 | 53.14% |
| ZS250417C00180000 | 2024-04-24 11:08AM EDT | 180.00 | 35.72 | 35.35 | 35.85 | 0.00 | - | 6 | 46 | 53.28% |
| ZS250417C00185000 | 2024-04-22 10:30AM EDT | 185.00 | 27.85 | 33.20 | 33.70 | 0.00 | - | 5 | 86 | 52.88% |
| ZS250417C00190000 | 2024-04-16 9:45AM EDT | 190.00 | 29.62 | 30.15 | 31.60 | 0.00 | - | 1 | 22 | 51.72% |
| ZS250417C00195000 | 2024-04-23 9:34AM EDT | 195.00 | 27.30 | 28.20 | 29.60 | 0.00 | - | 1 | 21 | 51.31% |
| ZS250417C00200000 | 2024-04-25 1:23PM EDT | 200.00 | 26.25 | 27.30 | 27.85 | 0.00 | - | 2 | 122 | 51.70% |
| ZS250417C00210000 | 2024-04-23 9:30AM EDT | 210.00 | 21.25 | 23.35 | 24.35 | 0.00 | - | 1 | 384 | 50.57% |
| ZS250417C00220000 | 2024-04-19 3:24PM EDT | 220.00 | 17.93 | 20.90 | 21.30 | 0.00 | - | 5 | 189 | 50.38% |
| ZS250417C00230000 | 2024-04-19 2:28PM EDT | 230.00 | 15.35 | 18.25 | 18.65 | 0.00 | - | 3 | 174 | 50.20% |
| ZS250417C00240000 | 2024-04-19 12:20PM EDT | 240.00 | 13.40 | 15.90 | 17.10 | 0.00 | - | 3 | 182 | 50.07% |
| ZS250417C00250000 | 2024-04-26 11:20AM EDT | 250.00 | 14.35 | 13.90 | 14.25 | +1.40 | +10.81% | 1 | 186 | 49.40% |
| ZS250417C00260000 | 2024-04-25 10:18AM EDT | 260.00 | 11.60 | 12.15 | 14.25 | 0.00 | - | 2 | 400 | 50.32% |
| ZS250417C00270000 | 2024-03-13 3:53PM EDT | 270.00 | 21.95 | 11.85 | 12.25 | 0.00 | - | 23 | 112 | 50.83% |
| ZS250417C00280000 | 2024-03-21 10:20AM EDT | 280.00 | 16.75 | 6.55 | 7.85 | 0.00 | - | 2 | 954 | 45.41% |
| ZS250417C00290000 | 2024-03-26 11:17AM EDT | 290.00 | 13.00 | 7.20 | 7.50 | 0.00 | - | 1 | 124 | 46.74% |
| ZS250417C00300000 | 2024-04-23 12:47PM EDT | 300.00 | 6.85 | 7.00 | 7.30 | 0.00 | - | 3 | 167 | 48.25% |
| ZS250417C00310000 | 2024-04-22 3:02PM EDT | 310.00 | 5.25 | 6.10 | 6.30 | 0.00 | - | 3 | 129 | 47.89% |
| ZS250417C00320000 | 2024-04-01 2:03PM EDT | 320.00 | 8.00 | 5.30 | 5.50 | 0.00 | - | 5 | 126 | 47.72% |
| ZS250417C00330000 | 2024-04-25 11:13AM EDT | 330.00 | 4.15 | 4.60 | 5.70 | 0.00 | - | 14 | 84 | 49.81% |
| ZS250417C00340000 | 2024-04-19 3:01PM EDT | 340.00 | 4.35 | 4.00 | 4.25 | +1.13 | +35.09% | 1 | 85 | 47.57% |
| ZS250417C00350000 | 2024-04-23 11:42AM EDT | 350.00 | 3.43 | 3.50 | 3.85 | 0.00 | - | 2 | 36 | 47.84% |
| ZS250417C00360000 | 2024-03-27 12:45PM EDT | 360.00 | 5.40 | 3.05 | 3.30 | 0.00 | - | 15 | 72 | 47.48% |
| ZS250417C00370000 | 2024-04-26 1:14PM EDT | 370.00 | 2.79 | 2.66 | 2.86 | +0.09 | +3.33% | 2 | 169 | 47.27% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250417P00100000 | 2024-04-25 12:48PM EDT | 100.00 | 4.30 | 4.15 | 4.30 | 0.00 | - | 3 | 28 | 51.07% |
| ZS250417P00110000 | 2024-04-25 12:05PM EDT | 110.00 | 5.95 | 5.80 | 5.95 | 0.00 | - | 1 | 42 | 49.76% |
| ZS250417P00115000 | 2024-04-25 12:50PM EDT | 115.00 | 6.90 | 6.70 | 6.90 | 0.00 | - | 2 | 3 | 48.96% |
| ZS250417P00120000 | 2024-03-25 11:05AM EDT | 120.00 | 6.45 | 7.50 | 8.00 | 0.00 | - | 1 | 1 | 48.32% |
| ZS250417P00125000 | 2024-04-02 11:16AM EDT | 125.00 | 7.80 | 8.95 | 9.25 | 0.00 | - | 1 | 94 | 47.78% |
| ZS250417P00130000 | 2024-04-16 3:55PM EDT | 130.00 | 10.90 | 10.20 | 10.50 | 0.00 | - | 2 | 42 | 47.00% |
| ZS250417P00135000 | 2024-04-05 3:37PM EDT | 135.00 | 11.15 | 11.65 | 11.90 | 0.00 | - | 7 | 11 | 46.33% |
| ZS250417P00140000 | 2024-04-25 1:12PM EDT | 140.00 | 13.50 | 13.15 | 13.40 | 0.00 | - | 94 | 681 | 45.64% |
| ZS250417P00145000 | 2024-04-22 10:32AM EDT | 145.00 | 17.30 | 14.80 | 15.05 | 0.00 | - | 73 | 388 | 45.02% |
| ZS250417P00150000 | 2024-04-22 10:27AM EDT | 150.00 | 19.20 | 16.55 | 16.85 | 0.00 | - | 70 | 1,703 | 44.46% |
| ZS250417P00155000 | 2024-04-23 10:25AM EDT | 155.00 | 18.70 | 18.50 | 18.75 | 0.00 | - | 8 | 36 | 43.87% |
| ZS250417P00160000 | 2024-04-26 9:33AM EDT | 160.00 | 20.76 | 20.50 | 21.25 | -0.59 | -2.76% | 2 | 90 | 44.04% |
| ZS250417P00165000 | 2024-04-18 2:57PM EDT | 165.00 | 24.30 | 22.10 | 22.95 | 0.00 | - | 1 | 72 | 42.75% |
| ZS250417P00170000 | 2024-04-18 2:57PM EDT | 170.00 | 26.70 | 24.95 | 25.25 | 0.00 | - | 1 | 81 | 42.21% |
| ZS250417P00175000 | 2024-04-18 2:57PM EDT | 175.00 | 29.20 | 27.35 | 27.95 | 0.00 | - | 4 | 81 | 42.08% |
| ZS250417P00180000 | 2024-04-22 11:44AM EDT | 180.00 | 34.00 | 29.95 | 30.35 | 0.00 | - | 1 | 13 | 41.32% |
| ZS250417P00185000 | 2024-04-18 2:27PM EDT | 185.00 | 34.40 | 31.85 | 34.65 | 0.00 | - | 2 | 33 | 43.12% |
| ZS250417P00190000 | 2024-04-18 2:57PM EDT | 190.00 | 37.55 | 35.40 | 37.70 | 0.00 | - | 1 | 61 | 42.94% |
| ZS250417P00195000 | 2024-04-19 3:12PM EDT | 195.00 | 43.65 | 36.95 | 38.80 | 0.00 | - | 1 | 106 | 39.79% |
| ZS250417P00200000 | 2024-04-19 10:16AM EDT | 200.00 | 44.85 | 40.90 | 42.10 | 0.00 | - | 57 | 174 | 39.63% |
| ZS250417P00210000 | 2024-04-22 10:09AM EDT | 210.00 | 52.65 | 47.55 | 48.45 | 0.00 | - | 13 | 195 | 38.44% |
| ZS250417P00220000 | 2024-04-01 12:02PM EDT | 220.00 | 48.15 | 53.95 | 55.85 | 0.00 | - | 3 | 128 | 38.17% |
| ZS250417P00230000 | 2024-04-23 12:09PM EDT | 230.00 | 62.65 | 62.00 | 63.20 | 0.00 | - | 30 | 157 | 37.19% |
| ZS250417P00240000 | 2024-03-04 4:55PM EDT | 240.00 | 51.25 | 63.10 | 65.30 | 0.00 | - | 50 | 1,086 | 24.22% |
| ZS250417P00250000 | 2024-03-04 4:55PM EDT | 250.00 | 57.35 | 70.70 | 73.45 | 0.00 | - | 54 | 200 | 19.09% |
| ZS250417P00260000 | 2024-02-29 3:47PM EDT | 260.00 | 50.55 | 74.85 | 77.50 | 0.00 | - | 14 | 944 | 0.00% |
| ZS250417P00270000 | 2024-02-20 12:08PM EDT | 270.00 | 55.55 | 79.30 | 80.35 | 0.00 | - | - | 1 | 0.00% |
| ZS250417P00280000 | 2024-04-11 10:06AM EDT | 280.00 | 98.00 | 103.45 | 105.10 | 0.00 | - | 1 | 3 | 31.63% |
| ZS250417P00290000 | 2024-02-13 12:45PM EDT | 290.00 | 67.90 | 96.40 | 98.30 | 0.00 | - | - | 63 | 0.00% |
| ZS250417P00300000 | 2024-02-21 10:30AM EDT | 300.00 | 100.95 | 107.10 | 109.00 | 0.00 | - | 1 | 64 | 0.00% |
| ZS250417P00310000 | 2024-02-13 2:58PM EDT | 310.00 | 84.55 | 113.55 | 116.35 | 0.00 | - | 3 | 3 | 0.00% |
| ZS250417P00320000 | 2024-02-13 12:51PM EDT | 320.00 | 89.40 | 122.80 | 124.40 | 0.00 | - | 2 | 4 | 0.00% |
| ZS250417P00330000 | 2024-02-13 12:09PM EDT | 330.00 | 97.50 | 131.15 | 134.05 | 0.00 | - | 2 | 25 | 0.00% |
| ZS250417P00340000 | 2024-02-22 10:30AM EDT | 340.00 | 121.45 | 142.50 | 147.50 | 0.00 | - | 2 | 2 | 0.00% |
| ZS250417P00370000 | 2024-03-07 12:51PM EDT | 370.00 | 167.10 | 184.60 | 189.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.