Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240719C00045000 | 2024-06-06 3:52PM EDT | 45.00 | 134.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240719C00050000 | 2024-02-05 10:30AM EDT | 50.00 | 185.30 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| ZS240719C00055000 | 2023-11-28 10:36AM EDT | 55.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ZS240719C00060000 | 2023-09-19 9:42AM EDT | 60.00 | 98.02 | 118.10 | 121.20 | 0.00 | - | 1 | 56 | 0.00% |
| ZS240719C00065000 | 2023-10-20 9:36AM EDT | 65.00 | 104.85 | 124.35 | 126.25 | 0.00 | - | 1 | 5 | 0.00% |
| ZS240719C00070000 | 2023-11-13 11:48AM EDT | 70.00 | 110.28 | 143.15 | 144.45 | 0.00 | - | 1 | 54 | 646.92% |
| ZS240719C00075000 | 2023-07-17 1:22PM EDT | 75.00 | 84.80 | 72.30 | 73.20 | 0.00 | - | 1 | 20 | 0.00% |
| ZS240719C00080000 | 2024-01-05 12:38PM EDT | 80.00 | 133.09 | 164.45 | 168.00 | 0.00 | - | 2 | 45 | 1,081.30% |
| ZS240719C00085000 | 2023-09-05 2:20PM EDT | 85.00 | 83.90 | 74.90 | 75.95 | 0.00 | - | 2 | 7 | 0.00% |
| ZS240719C00090000 | 2023-08-21 10:36AM EDT | 90.00 | 63.45 | 73.45 | 74.40 | 0.00 | - | 1 | 14 | 0.00% |
| ZS240719C00095000 | 2024-01-10 4:43PM EDT | 95.00 | 132.60 | 160.80 | 164.00 | 0.00 | - | 1 | 42 | 1,061.28% |
| ZS240719C00100000 | 2024-06-17 10:43AM EDT | 100.00 | 82.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240719C00105000 | 2024-02-26 3:28PM EDT | 105.00 | 140.15 | 88.85 | 92.65 | 0.00 | - | 1 | 18 | 214.60% |
| ZS240719C00110000 | 2024-05-30 11:52AM EDT | 110.00 | 51.91 | 80.40 | 85.00 | 0.00 | - | 13 | 197 | 130.57% |
| ZS240719C00115000 | 2024-06-06 12:37PM EDT | 115.00 | 64.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240719C00120000 | 2024-04-19 12:05PM EDT | 120.00 | 52.76 | 59.50 | 61.75 | 0.00 | - | 13 | 183 | 0.00% |
| ZS240719C00125000 | 2024-06-10 3:30PM EDT | 125.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240719C00130000 | 2024-06-21 12:02PM EDT | 130.00 | 49.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00135000 | 2024-06-28 11:09AM EDT | 135.00 | 57.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00140000 | 2024-06-18 1:25PM EDT | 140.00 | 40.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240719C00145000 | 2024-06-10 1:54PM EDT | 145.00 | 40.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ZS240719C00150000 | 2024-06-21 11:11AM EDT | 150.00 | 29.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00155000 | 2024-06-20 9:31AM EDT | 155.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240719C00160000 | 2024-06-28 11:19AM EDT | 160.00 | 32.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00165000 | 2024-06-28 11:19AM EDT | 165.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00170000 | 2024-06-28 3:08PM EDT | 170.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240719C00175000 | 2024-06-28 10:40AM EDT | 175.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240719C00177500 | 2024-06-27 11:54AM EDT | 177.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240719C00180000 | 2024-06-28 3:12PM EDT | 180.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ZS240719C00182500 | 2024-06-28 2:51PM EDT | 182.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240719C00185000 | 2024-06-28 3:55PM EDT | 185.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ZS240719C00187500 | 2024-06-28 3:43PM EDT | 187.50 | 9.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZS240719C00190000 | 2024-06-28 3:54PM EDT | 190.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| ZS240719C00192500 | 2024-06-28 3:57PM EDT | 192.50 | 5.79 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.20% |
| ZS240719C00195000 | 2024-06-28 2:51PM EDT | 195.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 1.56% |
| ZS240719C00197500 | 2024-06-28 3:53PM EDT | 197.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ZS240719C00200000 | 2024-06-28 3:49PM EDT | 200.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 3.13% |
| ZS240719C00202500 | 2024-06-28 3:13PM EDT | 202.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| ZS240719C00205000 | 2024-06-28 3:51PM EDT | 205.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| ZS240719C00210000 | 2024-06-28 3:51PM EDT | 210.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| ZS240719C00215000 | 2024-06-28 3:04PM EDT | 215.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| ZS240719C00220000 | 2024-06-28 3:42PM EDT | 220.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| ZS240719C00225000 | 2024-06-28 10:15AM EDT | 225.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240719C00230000 | 2024-06-28 3:08PM EDT | 230.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ZS240719C00240000 | 2024-06-27 11:37AM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240719C00250000 | 2024-06-27 1:40PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ZS240719C00260000 | 2024-06-28 1:24PM EDT | 260.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZS240719C00270000 | 2024-06-18 10:03AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240719C00280000 | 2024-06-17 3:48PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240719C00290000 | 2024-06-25 12:56PM EDT | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240719C00300000 | 2024-06-25 2:04PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS240719C00310000 | 2024-05-20 11:52AM EDT | 310.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 1 | 18 | 109.33% |
| ZS240719C00320000 | 2024-06-11 12:10PM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZS240719C00330000 | 2024-06-13 12:09PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZS240719C00340000 | 2024-03-19 9:44AM EDT | 340.00 | 0.51 | 0.02 | 0.50 | 0.00 | - | 1 | 41 | 110.45% |
| ZS240719C00350000 | 2024-06-27 11:30AM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS240719C00360000 | 2024-06-14 12:46PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240719C00370000 | 2024-06-28 9:57AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240719P00045000 | 2024-06-28 10:41AM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240719P00050000 | 2024-06-10 1:21PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240719P00055000 | 2023-12-15 10:30AM EDT | 55.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 62 | 232.03% |
| ZS240719P00060000 | 2023-12-26 2:36PM EDT | 60.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 222.66% |
| ZS240719P00065000 | 2024-02-06 1:34PM EDT | 65.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 7 | 183.59% |
| ZS240719P00070000 | 2023-11-29 3:08PM EDT | 70.00 | 0.20 | 0.00 | 1.28 | 0.00 | - | 2 | 18 | 231.64% |
| ZS240719P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 4 | 440 | 187.89% |
| ZS240719P00080000 | 2024-04-16 10:03AM EDT | 80.00 | 0.30 | 0.01 | 1.77 | 0.00 | - | 10 | 385 | 215.53% |
| ZS240719P00085000 | 2024-05-03 9:30AM EDT | 85.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 1 | 534 | 209.28% |
| ZS240719P00090000 | 2024-04-19 3:00PM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 50.00% |
| ZS240719P00095000 | 2024-06-28 9:56AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240719P00100000 | 2024-06-05 3:57PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS240719P00105000 | 2024-06-14 1:22PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240719P00110000 | 2024-06-17 9:30AM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ZS240719P00115000 | 2024-06-06 2:43PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240719P00120000 | 2024-06-25 12:35PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS240719P00125000 | 2024-06-26 3:45PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240719P00130000 | 2024-06-28 11:23AM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240719P00135000 | 2024-06-28 9:54AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZS240719P00140000 | 2024-06-28 12:25PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240719P00145000 | 2024-06-27 3:53PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ZS240719P00150000 | 2024-06-27 12:59PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ZS240719P00155000 | 2024-06-28 10:25AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240719P00157500 | 2024-06-26 3:48PM EDT | 157.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZS240719P00160000 | 2024-06-28 3:42PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ZS240719P00162500 | 2024-06-28 10:45AM EDT | 162.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240719P00165000 | 2024-06-28 3:08PM EDT | 165.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZS240719P00167500 | 2024-06-28 2:39PM EDT | 167.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240719P00170000 | 2024-06-28 3:27PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| ZS240719P00172500 | 2024-06-28 3:50PM EDT | 172.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240719P00175000 | 2024-06-28 3:51PM EDT | 175.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| ZS240719P00177500 | 2024-06-28 3:50PM EDT | 177.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ZS240719P00180000 | 2024-06-28 3:44PM EDT | 180.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| ZS240719P00182500 | 2024-06-28 3:51PM EDT | 182.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ZS240719P00185000 | 2024-06-28 2:29PM EDT | 185.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| ZS240719P00187500 | 2024-06-28 3:27PM EDT | 187.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ZS240719P00190000 | 2024-06-28 3:50PM EDT | 190.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| ZS240719P00192500 | 2024-06-28 2:04PM EDT | 192.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| ZS240719P00195000 | 2024-06-28 3:12PM EDT | 195.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240719P00197500 | 2024-06-28 11:35AM EDT | 197.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ZS240719P00200000 | 2024-06-28 10:24AM EDT | 200.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719P00202500 | 2024-06-24 2:13PM EDT | 202.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240719P00210000 | 2024-06-24 1:16PM EDT | 210.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240719P00220000 | 2024-06-20 2:45PM EDT | 220.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240719P00230000 | 2024-06-27 1:09PM EDT | 230.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240719P00240000 | 2024-04-19 12:48PM EDT | 240.00 | 71.67 | 60.65 | 62.65 | 0.00 | - | 4 | 94 | 165.71% |
| ZS240719P00250000 | 2024-04-17 11:20AM EDT | 250.00 | 76.30 | 70.10 | 73.00 | 0.00 | - | 1 | 1 | 178.06% |
| ZS240719P00260000 | 2024-04-17 3:17PM EDT | 260.00 | 86.70 | 79.55 | 82.80 | 0.00 | - | 69 | 0 | 187.66% |
| ZS240719P00270000 | 2024-02-29 3:55PM EDT | 270.00 | 43.80 | 77.20 | 78.60 | 0.00 | - | 5 | 30 | 62.40% |
| ZS240719P00280000 | 2024-02-28 1:04PM EDT | 280.00 | 52.85 | 85.70 | 89.45 | 0.00 | - | 4 | 51 | 109.16% |
| ZS240719P00290000 | 2024-02-26 2:42PM EDT | 290.00 | 58.60 | 94.35 | 98.15 | 0.00 | - | 6 | 0 | 87.60% |
| ZS240719P00310000 | 2024-01-11 2:46PM EDT | 310.00 | 84.55 | 63.15 | 65.85 | 0.00 | - | - | 1 | 0.00% |
| ZS240719P00320000 | 2024-02-02 1:53PM EDT | 320.00 | 81.00 | 100.00 | 103.90 | 0.00 | - | 5 | 7 | 0.00% |
| ZS240719P00330000 | 2024-01-02 10:30AM EDT | 330.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719P00350000 | 2024-02-21 10:30AM EDT | 350.00 | 142.60 | 153.00 | 157.05 | 0.00 | - | - | 0 | 0.00% |
| ZS240719P00370000 | 2024-05-31 3:26PM EDT | 370.00 | 201.85 | 175.50 | 180.00 | 0.00 | - | 3 | 0 | 174.63% |
© 2024 Yahoo. All rights reserved.