Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00150000 | 2024-04-19 11:19AM EDT | 150.00 | 21.45 | 25.90 | 29.30 | 0.00 | - | 2 | 11 | 84.96% |
| ZS240510C00155000 | 2024-04-19 11:32AM EDT | 155.00 | 16.85 | 21.30 | 24.50 | 0.00 | - | 2 | 2 | 80.47% |
| ZS240510C00157500 | 2024-04-29 9:30AM EDT | 157.50 | 22.50 | 19.30 | 22.15 | +22.50 | - | - | 1 | 80.86% |
| ZS240510C00160000 | 2024-04-19 2:40PM EDT | 160.00 | 11.99 | 17.85 | 19.20 | 0.00 | - | 2 | 3 | 79.05% |
| ZS240510C00165000 | 2024-05-03 3:07PM EDT | 165.00 | 14.09 | 13.65 | 15.15 | -0.61 | -4.15% | 23 | 3 | 76.27% |
| ZS240510C00167500 | 2024-05-03 1:26PM EDT | 167.50 | 9.08 | 11.90 | 12.75 | +0.18 | +2.02% | 6 | 4 | 72.73% |
| ZS240510C00170000 | 2024-05-03 3:49PM EDT | 170.00 | 10.96 | 10.15 | 11.10 | +3.21 | +41.42% | 40 | 52 | 72.78% |
| ZS240510C00172500 | 2024-05-03 3:59PM EDT | 172.50 | 8.90 | 8.55 | 9.30 | +2.40 | +36.92% | 100 | 172 | 71.12% |
| ZS240510C00175000 | 2024-05-03 3:59PM EDT | 175.00 | 7.40 | 7.20 | 7.55 | +2.45 | +49.49% | 363 | 119 | 69.58% |
| ZS240510C00177500 | 2024-05-03 3:55PM EDT | 177.50 | 6.00 | 5.95 | 6.25 | +2.00 | +50.00% | 952 | 211 | 69.41% |
| ZS240510C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 4.98 | 4.85 | 5.10 | +1.58 | +46.47% | 1,467 | 154 | 69.17% |
| ZS240510C00182500 | 2024-05-03 3:51PM EDT | 182.50 | 4.25 | 3.95 | 4.20 | +1.80 | +73.47% | 629 | 546 | 69.75% |
| ZS240510C00185000 | 2024-05-03 3:59PM EDT | 185.00 | 3.30 | 3.25 | 3.35 | +1.45 | +78.38% | 11,080 | 567 | 70.19% |
| ZS240510C00187500 | 2024-05-03 3:58PM EDT | 187.50 | 2.60 | 2.48 | 2.81 | +1.25 | +92.59% | 599 | 89 | 70.56% |
| ZS240510C00190000 | 2024-05-03 3:59PM EDT | 190.00 | 2.11 | 2.02 | 2.19 | +1.19 | +129.35% | 566 | 222 | 70.95% |
| ZS240510C00192500 | 2024-05-03 3:57PM EDT | 192.50 | 1.51 | 1.53 | 2.14 | +0.80 | +112.68% | 217 | 144 | 74.07% |
| ZS240510C00195000 | 2024-05-03 3:59PM EDT | 195.00 | 1.26 | 1.21 | 1.40 | +0.80 | +173.91% | 361 | 162 | 71.78% |
| ZS240510C00197500 | 2024-05-03 3:58PM EDT | 197.50 | 1.11 | 0.96 | 1.27 | +0.82 | +282.76% | 21 | 11 | 74.22% |
| ZS240510C00200000 | 2024-05-03 3:59PM EDT | 200.00 | 0.78 | 0.74 | 1.04 | +0.59 | +310.53% | 920 | 477 | 75.05% |
| ZS240510C00202500 | 2024-05-03 3:52PM EDT | 202.50 | 0.65 | 0.50 | 0.92 | +0.45 | +225.00% | 1 | 88 | 75.88% |
| ZS240510C00205000 | 2024-05-03 3:45PM EDT | 205.00 | 0.56 | 0.37 | 0.56 | +0.37 | +194.74% | 25 | 167 | 73.44% |
| ZS240510C00210000 | 2024-05-03 3:36PM EDT | 210.00 | 0.42 | 0.05 | 0.76 | +0.20 | +90.91% | 2 | 27 | 80.27% |
| ZS240510C00212500 | 2024-05-03 3:22PM EDT | 212.50 | 0.29 | 0.00 | 0.74 | +0.29 | - | 50 | 0 | 83.15% |
| ZS240510C00215000 | 2024-04-25 10:38AM EDT | 215.00 | 0.21 | 0.00 | 0.63 | 0.00 | - | 2 | 42 | 84.77% |
| ZS240510C00220000 | 2024-05-03 3:52PM EDT | 220.00 | 0.15 | 0.00 | 0.25 | +0.10 | +200.00% | 7 | 127 | 79.88% |
| ZS240510C00225000 | 2024-04-12 3:27PM EDT | 225.00 | 0.40 | 0.00 | 0.38 | 0.00 | - | 8 | 9 | 92.38% |
| ZS240510C00230000 | 2024-05-03 3:22PM EDT | 230.00 | 0.14 | 0.00 | 0.42 | -0.30 | -68.18% | 50 | 4 | 100.98% |
| ZS240510C00235000 | 2024-04-18 11:39AM EDT | 235.00 | 0.11 | 0.00 | 1.29 | 0.00 | - | 1 | 5 | 130.76% |
| ZS240510C00240000 | 2024-04-01 9:30AM EDT | 240.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ZS240510C00245000 | 2024-03-28 11:39AM EDT | 245.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 123.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00120000 | 2024-04-18 3:02PM EDT | 120.00 | 0.30 | 0.00 | 1.31 | 0.00 | - | - | 1 | 181.25% |
| ZS240510P00125000 | 2024-04-01 1:11PM EDT | 125.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | - | 1 | 180.86% |
| ZS240510P00140000 | 2024-05-03 3:10PM EDT | 140.00 | 0.06 | 0.00 | 0.39 | -0.35 | -85.37% | 20 | 2 | 94.92% |
| ZS240510P00142000 | 2024-05-02 3:21PM EDT | 142.00 | 0.41 | 0.01 | 0.41 | +0.41 | - | - | 10 | 91.21% |
| ZS240510P00143000 | 2024-05-03 2:09PM EDT | 143.00 | 0.04 | 0.02 | 0.39 | +0.04 | - | 35 | 0 | 88.28% |
| ZS240510P00145000 | 2024-05-03 3:26PM EDT | 145.00 | 0.15 | 0.04 | 0.39 | +0.03 | +25.00% | 1 | 49 | 84.18% |
| ZS240510P00147000 | 2024-05-03 2:32PM EDT | 147.00 | 0.09 | 0.05 | 0.47 | +0.09 | - | 1 | 0 | 82.03% |
| ZS240510P00148000 | 2024-05-03 3:12PM EDT | 148.00 | 0.15 | 0.06 | 0.45 | +0.15 | - | 3 | 0 | 79.30% |
| ZS240510P00149000 | 2024-05-03 3:25PM EDT | 149.00 | 0.22 | 0.09 | 0.36 | +0.22 | - | 5 | 0 | 75.00% |
| ZS240510P00150000 | 2024-05-03 3:25PM EDT | 150.00 | 0.25 | 0.13 | 0.40 | -0.21 | -45.65% | 10 | 33 | 74.90% |
| ZS240510P00152500 | 2024-05-03 3:08PM EDT | 152.50 | 0.30 | 0.31 | 0.49 | +0.04 | +15.38% | 55 | 21 | 74.71% |
| ZS240510P00155000 | 2024-05-03 3:42PM EDT | 155.00 | 0.49 | 0.48 | 0.61 | +0.17 | +53.13% | 311 | 54 | 73.24% |
| ZS240510P00157500 | 2024-05-03 3:37PM EDT | 157.50 | 0.65 | 0.67 | 0.78 | +0.24 | +58.54% | 71 | 25 | 71.44% |
| ZS240510P00160000 | 2024-05-03 3:58PM EDT | 160.00 | 1.00 | 0.91 | 1.18 | +0.38 | +61.29% | 238 | 90 | 71.58% |
| ZS240510P00162500 | 2024-05-03 3:43PM EDT | 162.50 | 1.18 | 1.24 | 1.50 | +0.31 | +35.63% | 23 | 77 | 70.02% |
| ZS240510P00165000 | 2024-05-03 3:58PM EDT | 165.00 | 1.85 | 1.67 | 1.96 | +0.58 | +45.67% | 241 | 125 | 68.99% |
| ZS240510P00167500 | 2024-05-03 3:55PM EDT | 167.50 | 2.50 | 1.91 | 2.68 | +0.79 | +46.20% | 1,560 | 71 | 66.94% |
| ZS240510P00170000 | 2024-05-03 3:58PM EDT | 170.00 | 3.15 | 2.95 | 3.30 | +0.80 | +34.04% | 218 | 115 | 67.90% |
| ZS240510P00172500 | 2024-05-03 3:54PM EDT | 172.50 | 4.08 | 3.85 | 4.20 | +0.58 | +16.57% | 106 | 93 | 67.72% |
| ZS240510P00175000 | 2024-05-03 3:58PM EDT | 175.00 | 5.15 | 4.95 | 5.15 | +0.85 | +19.77% | 340 | 202 | 67.16% |
| ZS240510P00177500 | 2024-05-03 3:59PM EDT | 177.50 | 6.23 | 6.15 | 6.40 | +0.73 | +13.27% | 198 | 216 | 67.04% |
| ZS240510P00180000 | 2024-05-03 3:55PM EDT | 180.00 | 7.80 | 7.55 | 7.80 | +0.35 | +4.70% | 125 | 78 | 67.05% |
| ZS240510P00182500 | 2024-05-03 2:19PM EDT | 182.50 | 8.24 | 9.10 | 9.40 | -1.57 | -16.00% | 3 | 16 | 67.29% |
| ZS240510P00185000 | 2024-05-02 1:27PM EDT | 185.00 | 11.57 | 10.75 | 11.20 | 0.00 | - | 13 | 147 | 67.58% |
| ZS240510P00187500 | 2024-05-03 12:47PM EDT | 187.50 | 13.38 | 12.40 | 13.40 | +13.38 | - | 3 | 0 | 68.77% |
| ZS240510P00190000 | 2024-05-02 12:26PM EDT | 190.00 | 15.61 | 14.55 | 15.40 | 0.00 | - | 5 | 55 | 70.68% |
| ZS240510P00195000 | 2024-05-02 1:58PM EDT | 195.00 | 20.56 | 17.95 | 19.80 | 0.00 | - | 3 | 24 | 65.67% |
| ZS240510P00200000 | 2024-05-01 11:05AM EDT | 200.00 | 27.83 | 22.80 | 25.30 | 0.00 | - | 1 | 1 | 80.91% |
| ZS240510P00205000 | 2024-04-05 10:17AM EDT | 205.00 | 23.33 | 27.15 | 30.05 | 0.00 | - | 2 | 0 | 80.96% |
| ZS240510P00210000 | 2024-04-15 3:45PM EDT | 210.00 | 35.50 | 32.00 | 34.90 | 0.00 | - | 3 | 1 | 85.94% |
© 2024 Yahoo. All rights reserved.