Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 100.03 | 0.00 | - | 5 | 15 | 75.00 | 0.02 | 0.00 | - | 1 | 301 |
| 89.85 | 0.00 | - | - | 1 | 80.00 | 0.01 | 0.00 | - | 1 | 18 |
| 72.00 | 0.00 | - | 6 | 6 | 85.00 | 0.01 | 0.00 | - | 2 | 27 |
| 151.47 | 0.00 | - | 1 | 2 | 90.00 | 0.06 | 0.00 | - | 52 | 28 |
| - | - | - | - | - | 95.00 | 0.07 | 0.00 | - | 10 | 16 |
| 95.69 | 0.00 | - | 2 | 15 | 100.00 | 0.10 | 0.00 | - | 1 | 112 |
| 106.55 | 0.00 | - | 1 | 1 | 105.00 | 0.60 | 0.00 | - | 1 | 69 |
| 83.08 | 0.00 | - | 1 | 2 | 110.00 | 0.04 | 0.00 | - | 20 | 24 |
| 55.02 | 0.00 | - | 1 | 14 | 115.00 | 0.15 | 0.00 | - | 255 | 259 |
| 54.30 | +1.50 | +2.84% | 2 | 15 | 120.00 | 0.08 | 0.00 | - | 10 | 68 |
| 60.45 | 0.00 | - | 2 | 7 | 125.00 | 0.20 | 0.00 | - | 1 | 23 |
| 50.27 | 0.00 | - | 4 | 22 | 130.00 | 0.08 | 0.00 | - | 38 | 869 |
| 40.13 | 0.00 | - | 1 | 23 | 135.00 | 0.11 | 0.00 | - | 3 | 1,010 |
| 34.96 | 0.00 | - | 1 | 52 | 140.00 | 0.05 | -0.06 | -54.55% | 3 | 452 |
| 56.85 | 0.00 | - | 14 | 36 | 145.00 | 0.10 | -0.05 | -33.33% | 8 | 1,294 |
| 24.30 | +1.52 | +6.67% | 1 | 62 | 150.00 | 0.09 | -0.10 | -52.63% | 61 | 1,260 |
| 22.85 | 0.00 | - | - | 34 | 152.50 | 0.06 | -0.27 | -81.82% | 10 | 84 |
| 22.50 | 0.00 | - | 1 | 11 | 155.00 | 0.11 | -0.27 | -71.05% | 269 | 657 |
| 18.96 | 0.00 | - | - | 4 | 157.50 | 0.20 | -0.35 | -63.64% | 43 | 235 |
| 13.48 | 0.00 | - | 5 | 125 | 160.00 | 0.32 | -0.54 | -62.79% | 145 | 1,890 |
| 12.95 | +1.89 | +17.09% | 3 | 10 | 162.50 | 0.54 | -0.86 | -61.43% | 62 | 367 |
| 8.35 | 0.00 | - | 3 | 76 | 165.00 | 0.77 | -1.23 | -61.50% | 207 | 1,513 |
| 8.60 | +1.45 | +20.28% | 9 | 75 | 167.50 | 1.23 | -1.56 | -55.91% | 113 | 1,015 |
| 6.57 | +0.85 | +14.86% | 78 | 492 | 170.00 | 1.87 | -1.68 | -47.32% | 241 | 1,790 |
| 5.00 | +0.75 | +17.65% | 59 | 648 | 172.50 | 2.73 | -2.22 | -44.85% | 128 | 580 |
| 3.60 | +0.32 | +9.76% | 762 | 1,119 | 175.00 | 4.00 | -2.30 | -36.51% | 133 | 1,376 |
| 2.60 | +0.46 | +21.50% | 957 | 596 | 177.50 | 5.35 | -2.56 | -32.36% | 30 | 493 |
| 1.75 | +0.21 | +13.64% | 520 | 1,188 | 180.00 | 7.10 | -2.40 | -25.26% | 22 | 1,329 |
| 1.20 | +0.08 | +7.14% | 148 | 497 | 182.50 | 9.72 | -1.20 | -10.99% | 3 | 75 |
| 0.81 | -0.14 | -14.74% | 365 | 3,612 | 185.00 | 11.34 | -2.82 | -19.92% | 13 | 1,466 |
| 0.50 | -0.09 | -15.25% | 68 | 311 | 187.50 | 13.49 | -1.02 | -7.03% | 1 | 6 |
| 0.35 | +0.01 | +2.94% | 258 | 1,196 | 190.00 | 15.69 | -3.03 | -16.19% | 3 | 1,046 |
| 0.22 | -0.03 | -12.00% | 51 | 479 | 192.50 | 15.92 | 0.00 | - | 4 | 1 |
| 0.16 | -0.03 | -15.79% | 20 | 672 | 195.00 | 22.45 | -1.32 | -5.55% | 2 | 452 |
| 0.12 | -0.07 | -36.84% | 57 | 16 | 197.50 | - | - | - | - | - |
| 0.10 | -0.04 | -28.57% | 244 | 1,539 | 200.00 | 25.75 | -0.70 | -2.65% | 26 | 746 |
| 0.07 | 0.00 | - | 6 | 79 | 205.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 69 | 1,099 | 210.00 | 35.95 | +0.16 | +0.45% | 400 | 229 |
| 0.09 | +0.04 | +80.00% | 4 | 25 | 215.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 105 | 2,885 | 220.00 | 45.95 | -2.21 | -4.59% | 200 | 94 |
| 0.26 | 0.00 | - | 1 | 10 | 225.00 | 53.18 | 0.00 | - | 10 | 0 |
| 0.07 | 0.00 | - | 4 | 2,266 | 230.00 | 56.70 | -3.35 | -5.58% | 380 | 58 |
| 0.32 | 0.00 | - | - | 5 | 235.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 3 | 741 | 240.00 | 66.70 | -3.35 | -4.78% | 780 | 248 |
| 0.03 | 0.00 | - | - | 5 | 245.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 1,488 | 250.00 | 62.25 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 11 | 538 | 260.00 | 79.35 | 0.00 | - | 13 | 0 |
| 0.30 | 0.00 | - | 1 | 312 | 270.00 | 83.67 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 4 | 228 | 280.00 | 93.69 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 1 | 291 | 290.00 | 55.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 50 | 560 | 300.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 44 | 310.00 | 101.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 112 | 320.00 | 73.45 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 73 | 330.00 | 83.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 97 | 340.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 34 | 350.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 866 | 360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 87 | 370.00 | 147.85 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.