Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00150000 | 2024-05-01 12:18PM EDT | 150.00 | 22.75 | 24.65 | 26.45 | 0.00 | - | 6 | 14 | 162.21% |
| ZS240503C00160000 | 2024-04-26 3:39PM EDT | 160.00 | 17.60 | 13.50 | 15.95 | 0.00 | - | 35 | 55 | 87.30% |
| ZS240503C00162500 | 2024-04-22 11:25AM EDT | 162.50 | 8.20 | 12.05 | 13.75 | 0.00 | - | 1 | 3 | 89.36% |
| ZS240503C00165000 | 2024-05-02 10:17AM EDT | 165.00 | 8.88 | 10.40 | 11.65 | -6.12 | -40.80% | 1 | 25 | 67.68% |
| ZS240503C00167500 | 2024-04-26 12:53PM EDT | 167.50 | 11.26 | 8.15 | 9.15 | 0.00 | - | 1 | 34 | 60.06% |
| ZS240503C00170000 | 2024-05-02 9:49AM EDT | 170.00 | 4.00 | 6.10 | 7.05 | -1.00 | -20.00% | 6 | 128 | 58.59% |
| ZS240503C00172500 | 2024-05-02 10:34AM EDT | 172.50 | 4.20 | 4.25 | 4.55 | -0.15 | -3.45% | 20 | 83 | 53.22% |
| ZS240503C00175000 | 2024-05-02 10:39AM EDT | 175.00 | 2.61 | 2.86 | 3.00 | +0.55 | +26.70% | 93 | 284 | 50.76% |
| ZS240503C00177500 | 2024-05-02 10:49AM EDT | 177.50 | 2.00 | 1.79 | 1.90 | +0.17 | +9.29% | 25 | 380 | 51.71% |
| ZS240503C00180000 | 2024-05-02 10:44AM EDT | 180.00 | 1.00 | 1.06 | 1.15 | +0.24 | +31.58% | 54 | 607 | 52.78% |
| ZS240503C00182500 | 2024-05-02 10:48AM EDT | 182.50 | 0.65 | 0.57 | 0.66 | +0.16 | +32.65% | 8 | 937 | 53.37% |
| ZS240503C00185000 | 2024-05-02 10:40AM EDT | 185.00 | 0.31 | 0.32 | 0.37 | +0.03 | +10.71% | 35 | 916 | 54.98% |
| ZS240503C00187500 | 2024-05-02 10:52AM EDT | 187.50 | 0.18 | 0.16 | 0.19 | 0.00 | - | 56 | 170 | 55.57% |
| ZS240503C00190000 | 2024-05-02 10:26AM EDT | 190.00 | 0.07 | 0.07 | 0.12 | -0.03 | -30.00% | 28 | 604 | 57.23% |
| ZS240503C00192500 | 2024-05-01 12:08PM EDT | 192.50 | 0.12 | 0.02 | 0.19 | 0.00 | - | 30 | 267 | 66.02% |
| ZS240503C00195000 | 2024-05-02 10:15AM EDT | 195.00 | 0.05 | 0.00 | 0.16 | +0.02 | +66.67% | 32 | 357 | 70.51% |
| ZS240503C00197500 | 2024-05-02 10:09AM EDT | 197.50 | 0.02 | 0.00 | 0.24 | -0.03 | -60.00% | 2 | 53 | 82.81% |
| ZS240503C00200000 | 2024-05-01 3:02PM EDT | 200.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 6 | 187 | 74.22% |
| ZS240503C00202500 | 2024-05-01 12:13PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 35 | 50.00% |
| ZS240503C00205000 | 2024-04-29 2:54PM EDT | 205.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 17 | 921 | 101.17% |
| ZS240503C00207500 | 2024-04-29 2:27PM EDT | 207.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 25 | 45 | 135.16% |
| ZS240503C00210000 | 2024-04-30 10:59AM EDT | 210.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 111 | 109.77% |
| ZS240503C00215000 | 2024-04-30 3:11PM EDT | 215.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 1 | 61 | 130.08% |
| ZS240503C00220000 | 2024-04-30 1:08PM EDT | 220.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 52 | 199 | 114.06% |
| ZS240503C00225000 | 2024-04-19 9:49AM EDT | 225.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| ZS240503C00230000 | 2024-04-16 3:40PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 14 | 161.72% |
| ZS240503C00235000 | 2024-04-22 9:43AM EDT | 235.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 210.35% |
| ZS240503C00240000 | 2024-04-09 9:36AM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| ZS240503C00245000 | 2024-03-27 2:35PM EDT | 245.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 219.53% |
| ZS240503C00255000 | 2024-03-26 3:16PM EDT | 255.00 | 0.36 | 0.00 | 0.63 | 0.00 | - | 7 | 7 | 249.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00130000 | 2024-04-26 12:33PM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 227.34% |
| ZS240503P00135000 | 2024-04-19 1:54PM EDT | 135.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 150 | 150 | 203.13% |
| ZS240503P00138000 | 2024-04-25 1:10PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZS240503P00140000 | 2024-05-01 12:37PM EDT | 140.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 54 | 127.34% |
| ZS240503P00145000 | 2024-04-25 11:32AM EDT | 145.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 55 | 94 | 120.31% |
| ZS240503P00148000 | 2024-04-23 11:44AM EDT | 148.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | - | 1 | 142.38% |
| ZS240503P00150000 | 2024-05-01 9:30AM EDT | 150.00 | 0.30 | 0.00 | 0.19 | 0.00 | - | 4 | 104 | 104.30% |
| ZS240503P00152500 | 2024-05-01 2:58PM EDT | 152.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 78 | 95.51% |
| ZS240503P00155000 | 2024-05-02 10:32AM EDT | 155.00 | 0.02 | 0.03 | 0.18 | -0.07 | -77.78% | 108 | 379 | 86.72% |
| ZS240503P00157500 | 2024-05-01 3:47PM EDT | 157.50 | 0.12 | 0.02 | 0.20 | 0.00 | - | 17 | 252 | 77.93% |
| ZS240503P00160000 | 2024-05-01 3:44PM EDT | 160.00 | 0.14 | 0.08 | 0.22 | -0.02 | -12.50% | 8 | 530 | 72.27% |
| ZS240503P00162500 | 2024-05-02 9:39AM EDT | 162.50 | 0.28 | 0.12 | 0.22 | +0.12 | +75.00% | 8 | 173 | 63.87% |
| ZS240503P00165000 | 2024-05-01 3:40PM EDT | 165.00 | 0.44 | 0.25 | 0.31 | -0.04 | -8.33% | 2 | 255 | 60.16% |
| ZS240503P00167500 | 2024-05-01 2:51PM EDT | 167.50 | 0.75 | 0.46 | 0.53 | +0.02 | +2.74% | 1 | 231 | 57.57% |
| ZS240503P00170000 | 2024-05-02 10:34AM EDT | 170.00 | 0.90 | 0.86 | 0.92 | -0.42 | -27.63% | 33 | 786 | 55.96% |
| ZS240503P00172500 | 2024-05-02 10:51AM EDT | 172.50 | 1.55 | 1.35 | 1.62 | -1.00 | -39.22% | 44 | 319 | 53.66% |
| ZS240503P00175000 | 2024-05-02 10:44AM EDT | 175.00 | 2.81 | 2.52 | 2.62 | -0.89 | -24.05% | 26 | 563 | 55.13% |
| ZS240503P00177500 | 2024-05-02 10:47AM EDT | 177.50 | 4.00 | 3.85 | 4.05 | -1.05 | -20.79% | 1 | 338 | 55.47% |
| ZS240503P00180000 | 2024-05-02 10:47AM EDT | 180.00 | 5.90 | 5.55 | 5.90 | -2.55 | -30.18% | 9 | 253 | 57.47% |
| ZS240503P00182500 | 2024-05-01 3:24PM EDT | 182.50 | 7.08 | 7.15 | 7.95 | 0.00 | - | 3 | 73 | 54.00% |
| ZS240503P00185000 | 2024-05-02 9:42AM EDT | 185.00 | 12.16 | 9.70 | 10.20 | +1.47 | +13.75% | 1 | 179 | 62.31% |
| ZS240503P00187500 | 2024-04-30 10:51AM EDT | 187.50 | 12.89 | 11.95 | 13.90 | 0.00 | - | 15 | 13 | 89.26% |
| ZS240503P00190000 | 2024-05-01 2:00PM EDT | 190.00 | 17.38 | 13.90 | 16.40 | 0.00 | - | 2 | 6 | 91.11% |
| ZS240503P00195000 | 2024-05-01 2:44PM EDT | 195.00 | 19.89 | 19.35 | 20.25 | 0.00 | - | 3 | 1 | 94.82% |
| ZS240503P00200000 | 2024-05-01 2:39PM EDT | 200.00 | 25.55 | 24.15 | 25.10 | 0.00 | - | 1 | 2 | 99.22% |
| ZS240503P00202500 | 2024-04-22 1:40PM EDT | 202.50 | 32.50 | 25.90 | 28.75 | 0.00 | - | 1 | 0 | 121.68% |
| ZS240503P00205000 | 2024-04-26 11:46AM EDT | 205.00 | 27.52 | 28.65 | 31.15 | 0.00 | - | 1 | 1 | 134.38% |
| ZS240503P00220000 | 2024-04-04 9:34AM EDT | 220.00 | 32.33 | 43.60 | 46.35 | 0.00 | - | 4 | 0 | 185.06% |
| ZS240503P00230000 | 2024-04-02 2:57PM EDT | 230.00 | 41.38 | 53.40 | 56.40 | 0.00 | - | - | 0 | 207.23% |
© 2024 Yahoo. All rights reserved.