Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240705C00095000 | 2024-06-17 10:29AM EDT | 95.00 | 87.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS240705C00100000 | 2024-06-13 1:47PM EDT | 100.00 | 81.63 | 0.00 | 0.00 | 0.00 | - | 22 | 11 | 0.00% |
| ZS240705C00140000 | 2024-06-14 2:52PM EDT | 140.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| ZS240705C00145000 | 2024-06-10 3:03PM EDT | 145.00 | 39.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS240705C00150000 | 2024-05-23 1:06PM EDT | 150.00 | 28.92 | 28.20 | 32.05 | 0.00 | - | - | 2 | 0.00% |
| ZS240705C00160000 | 2024-06-10 9:42AM EDT | 160.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ZS240705C00165000 | 2024-06-25 11:28AM EDT | 165.00 | 18.55 | 0.00 | 0.00 | +4.35 | +30.63% | 1 | 10 | 0.00% |
| ZS240705C00170000 | 2024-06-25 2:42PM EDT | 170.00 | 12.50 | 0.00 | 0.00 | +2.09 | +20.08% | 2 | 91 | 0.00% |
| ZS240705C00172500 | 2024-06-25 11:31AM EDT | 172.50 | 11.61 | 0.00 | 0.00 | +2.23 | +23.77% | 2 | 2 | 0.00% |
| ZS240705C00175000 | 2024-06-25 3:27PM EDT | 175.00 | 8.77 | 0.00 | 0.00 | +1.67 | +23.52% | 1 | 55 | 0.00% |
| ZS240705C00177500 | 2024-06-25 11:31AM EDT | 177.50 | 7.41 | 0.00 | 0.00 | +2.16 | +41.14% | 13 | 33 | 0.00% |
| ZS240705C00180000 | 2024-06-25 3:57PM EDT | 180.00 | 5.06 | 0.00 | 0.00 | +0.76 | +17.67% | 42 | 98 | 0.00% |
| ZS240705C00182500 | 2024-06-25 3:19PM EDT | 182.50 | 3.66 | 0.00 | 0.00 | +0.56 | +18.06% | 67 | 192 | 0.00% |
| ZS240705C00185000 | 2024-06-25 3:59PM EDT | 185.00 | 2.47 | 0.00 | 0.00 | +0.34 | +15.96% | 83 | 247 | 1.56% |
| ZS240705C00187500 | 2024-06-25 3:57PM EDT | 187.50 | 1.66 | 0.00 | 0.00 | +0.18 | +12.16% | 65 | 122 | 3.13% |
| ZS240705C00190000 | 2024-06-25 3:57PM EDT | 190.00 | 1.06 | 0.00 | 0.00 | +0.16 | +17.78% | 235 | 368 | 6.25% |
| ZS240705C00192500 | 2024-06-25 3:49PM EDT | 192.50 | 0.64 | 0.00 | 0.00 | +0.03 | +4.92% | 23 | 30 | 6.25% |
| ZS240705C00195000 | 2024-06-25 3:51PM EDT | 195.00 | 0.41 | 0.00 | 0.00 | +0.01 | +2.50% | 231 | 324 | 12.50% |
| ZS240705C00197500 | 2024-06-25 3:59PM EDT | 197.50 | 0.27 | 0.00 | 0.00 | -0.15 | -35.71% | 30 | 29 | 12.50% |
| ZS240705C00200000 | 2024-06-25 2:57PM EDT | 200.00 | 0.16 | 0.00 | 0.00 | -0.05 | -23.81% | 123 | 307 | 12.50% |
| ZS240705C00205000 | 2024-06-24 3:56PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| ZS240705C00207500 | 2024-06-17 10:27AM EDT | 207.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ZS240705C00210000 | 2024-06-21 10:39AM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 93 | 25.00% |
| ZS240705C00215000 | 2024-06-12 1:37PM EDT | 215.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| ZS240705C00220000 | 2024-06-11 3:59PM EDT | 220.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| ZS240705C00230000 | 2024-06-13 10:29AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 102 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240705P00120000 | 2024-06-03 10:25AM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| ZS240705P00125000 | 2024-06-24 3:12PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| ZS240705P00130000 | 2024-06-03 3:52PM EDT | 130.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ZS240705P00135000 | 2024-06-06 2:24PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| ZS240705P00140000 | 2024-06-05 12:23PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| ZS240705P00145000 | 2024-06-10 9:50AM EDT | 145.00 | 0.04 | 0.00 | 0.00 | -0.07 | -63.64% | 2 | 9 | 25.00% |
| ZS240705P00150000 | 2024-06-20 9:53AM EDT | 150.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 25.00% |
| ZS240705P00155000 | 2024-06-25 1:07PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | -0.30 | -85.71% | 1 | 37 | 25.00% |
| ZS240705P00160000 | 2024-06-21 2:29PM EDT | 160.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| ZS240705P00162500 | 2024-06-21 1:22PM EDT | 162.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ZS240705P00165000 | 2024-06-25 1:04PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 78 | 252 | 12.50% |
| ZS240705P00167500 | 2024-06-25 2:16PM EDT | 167.50 | 0.25 | 0.00 | 0.00 | -0.12 | -32.43% | 12 | 20 | 12.50% |
| ZS240705P00170000 | 2024-06-25 3:58PM EDT | 170.00 | 0.34 | 0.00 | 0.00 | -0.27 | -44.26% | 64 | 178 | 12.50% |
| ZS240705P00172500 | 2024-06-25 2:47PM EDT | 172.50 | 0.64 | 0.00 | 0.00 | -0.24 | -27.27% | 29 | 108 | 6.25% |
| ZS240705P00175000 | 2024-06-25 12:05PM EDT | 175.00 | 0.77 | 0.00 | 0.00 | -0.83 | -51.88% | 2 | 49 | 6.25% |
| ZS240705P00177500 | 2024-06-25 1:17PM EDT | 177.50 | 1.99 | 0.00 | 0.00 | -0.12 | -5.69% | 8 | 43 | 3.13% |
| ZS240705P00180000 | 2024-06-25 2:40PM EDT | 180.00 | 2.14 | 0.00 | 0.00 | -0.69 | -24.38% | 15 | 147 | 1.56% |
| ZS240705P00182500 | 2024-06-25 1:04PM EDT | 182.50 | 4.25 | 0.00 | 0.00 | -0.10 | -2.30% | 11 | 83 | 0.05% |
| ZS240705P00185000 | 2024-06-24 3:44PM EDT | 185.00 | 6.25 | 0.00 | 0.00 | +0.30 | +5.04% | 1 | 42 | 0.00% |
| ZS240705P00187500 | 2024-06-24 3:44PM EDT | 187.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ZS240705P00190000 | 2024-06-21 10:50AM EDT | 190.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| ZS240705P00195000 | 2024-06-12 1:56PM EDT | 195.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| ZS240705P00235000 | 2024-06-07 10:32AM EDT | 235.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.