Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240726C00105000 | 2024-06-10 10:06AM EDT | 105.00 | 82.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240726C00145000 | 2024-06-12 10:21AM EDT | 145.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240726C00150000 | 2024-06-13 12:15PM EDT | 150.00 | 31.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240726C00160000 | 2024-06-12 9:33AM EDT | 160.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240726C00170000 | 2024-06-28 10:47AM EDT | 170.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240726C00175000 | 2024-06-27 11:55AM EDT | 175.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| ZS240726C00180000 | 2024-06-28 3:08PM EDT | 180.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240726C00185000 | 2024-06-28 2:19PM EDT | 185.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ZS240726C00190000 | 2024-06-28 3:49PM EDT | 190.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ZS240726C00195000 | 2024-06-28 3:51PM EDT | 195.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ZS240726C00200000 | 2024-06-28 3:48PM EDT | 200.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ZS240726C00205000 | 2024-06-28 2:52PM EDT | 205.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS240726C00210000 | 2024-06-28 3:51PM EDT | 210.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| ZS240726C00215000 | 2024-06-28 3:49PM EDT | 215.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ZS240726C00220000 | 2024-06-28 3:17PM EDT | 220.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ZS240726C00250000 | 2024-06-28 10:24AM EDT | 250.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240726P00140000 | 2024-06-28 10:49AM EDT | 140.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240726P00145000 | 2024-06-27 9:30AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZS240726P00150000 | 2024-06-26 3:15PM EDT | 150.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240726P00155000 | 2024-06-27 9:42AM EDT | 155.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240726P00160000 | 2024-06-27 11:39AM EDT | 160.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZS240726P00165000 | 2024-06-28 11:26AM EDT | 165.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZS240726P00170000 | 2024-06-28 3:16PM EDT | 170.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240726P00175000 | 2024-06-28 3:01PM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZS240726P00180000 | 2024-06-28 3:16PM EDT | 180.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ZS240726P00185000 | 2024-06-28 11:01AM EDT | 185.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZS240726P00190000 | 2024-06-28 3:56PM EDT | 190.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| ZS240726P00195000 | 2024-06-28 1:48PM EDT | 195.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240726P00200000 | 2024-06-28 10:49AM EDT | 200.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.