Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240802C00155000 | 2024-06-17 1:58PM EDT | 155.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240802C00170000 | 2024-06-26 10:08AM EDT | 170.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240802C00175000 | 2024-06-28 9:33AM EDT | 175.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240802C00180000 | 2024-06-28 11:15AM EDT | 180.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240802C00185000 | 2024-06-28 1:33PM EDT | 185.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240802C00190000 | 2024-06-28 11:16AM EDT | 190.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240802C00195000 | 2024-06-28 11:35AM EDT | 195.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ZS240802C00200000 | 2024-06-28 2:04PM EDT | 200.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ZS240802C00205000 | 2024-06-28 3:57PM EDT | 205.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZS240802C00210000 | 2024-06-28 11:31AM EDT | 210.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ZS240802C00215000 | 2024-06-28 12:16PM EDT | 215.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ZS240802C00220000 | 2024-06-28 12:23PM EDT | 220.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240802C00225000 | 2024-06-27 3:18PM EDT | 225.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240802C00230000 | 2024-06-28 11:12AM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240802P00095000 | 2024-06-17 1:54PM EDT | 95.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS240802P00155000 | 2024-06-18 3:55PM EDT | 155.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZS240802P00160000 | 2024-06-26 3:08PM EDT | 160.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240802P00165000 | 2024-06-27 2:01PM EDT | 165.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZS240802P00170000 | 2024-06-28 1:17PM EDT | 170.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZS240802P00175000 | 2024-06-28 12:16PM EDT | 175.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS240802P00180000 | 2024-06-28 2:55PM EDT | 180.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZS240802P00185000 | 2024-06-28 2:07PM EDT | 185.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS240802P00190000 | 2024-06-28 2:07PM EDT | 190.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS240802P00195000 | 2024-06-28 9:33AM EDT | 195.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240802P00200000 | 2024-06-27 10:41AM EDT | 200.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.