Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115C00100000 | 2024-05-20 11:46AM EDT | 100.00 | 83.70 | 80.55 | 84.35 | 0.00 | - | 1 | 1 | 0.00% |
| ZS241115C00110000 | 2024-04-25 11:52AM EDT | 110.00 | 70.15 | 65.50 | 67.70 | 0.00 | - | - | 1 | 0.00% |
| ZS241115C00115000 | 2024-04-25 1:10PM EDT | 115.00 | 66.90 | 61.55 | 63.35 | 0.00 | - | 1 | 2 | 0.00% |
| ZS241115C00125000 | 2024-06-17 12:17PM EDT | 125.00 | 62.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS241115C00130000 | 2024-06-21 1:36PM EDT | 130.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS241115C00135000 | 2024-06-21 1:36PM EDT | 135.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241115C00140000 | 2024-06-14 10:52AM EDT | 140.00 | 51.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115C00145000 | 2024-06-10 9:56AM EDT | 145.00 | 49.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115C00150000 | 2024-06-18 12:15PM EDT | 150.00 | 40.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115C00155000 | 2024-06-20 12:52PM EDT | 155.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115C00160000 | 2024-06-28 3:18PM EDT | 160.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS241115C00165000 | 2024-06-18 2:15PM EDT | 165.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115C00170000 | 2024-06-28 11:13AM EDT | 170.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241115C00175000 | 2024-06-27 12:57PM EDT | 175.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS241115C00180000 | 2024-06-28 2:32PM EDT | 180.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS241115C00185000 | 2024-06-28 2:32PM EDT | 185.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241115C00190000 | 2024-06-28 11:33AM EDT | 190.00 | 22.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115C00195000 | 2024-06-28 11:36AM EDT | 195.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZS241115C00200000 | 2024-06-28 2:43PM EDT | 200.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| ZS241115C00210000 | 2024-06-28 12:33PM EDT | 210.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ZS241115C00220000 | 2024-06-28 3:38PM EDT | 220.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ZS241115C00230000 | 2024-06-28 2:47PM EDT | 230.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS241115C00240000 | 2024-06-27 1:53PM EDT | 240.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| ZS241115C00250000 | 2024-06-28 3:51PM EDT | 250.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ZS241115C00260000 | 2024-06-28 10:04AM EDT | 260.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115C00270000 | 2024-06-24 10:04AM EDT | 270.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS241115C00280000 | 2024-06-28 9:52AM EDT | 280.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS241115C00290000 | 2024-06-11 11:53AM EDT | 290.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS241115C00300000 | 2024-05-21 1:57PM EDT | 300.00 | 1.54 | 0.31 | 1.90 | 0.00 | - | 2 | 45 | 47.34% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115P00085000 | 2024-06-03 3:43PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS241115P00090000 | 2024-06-21 1:01PM EDT | 90.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS241115P00095000 | 2024-06-07 10:33AM EDT | 95.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS241115P00100000 | 2024-06-13 2:32PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZS241115P00105000 | 2024-06-18 10:50AM EDT | 105.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS241115P00110000 | 2024-06-17 2:38PM EDT | 110.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS241115P00115000 | 2024-06-13 9:51AM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115P00120000 | 2024-06-28 9:36AM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115P00125000 | 2024-06-27 10:06AM EDT | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZS241115P00130000 | 2024-06-12 12:12PM EDT | 130.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115P00135000 | 2024-06-28 9:30AM EDT | 135.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115P00140000 | 2024-06-28 1:01PM EDT | 140.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115P00145000 | 2024-06-28 11:39AM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZS241115P00150000 | 2024-06-28 12:28PM EDT | 150.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZS241115P00155000 | 2024-06-27 2:26PM EDT | 155.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS241115P00160000 | 2024-06-28 3:54PM EDT | 160.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS241115P00165000 | 2024-06-27 11:57AM EDT | 165.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS241115P00170000 | 2024-06-28 2:49PM EDT | 170.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS241115P00175000 | 2024-06-28 1:26PM EDT | 175.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS241115P00180000 | 2024-06-27 3:55PM EDT | 180.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| ZS241115P00185000 | 2024-06-27 1:20PM EDT | 185.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ZS241115P00190000 | 2024-06-25 2:31PM EDT | 190.00 | 20.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ZS241115P00195000 | 2024-06-28 12:15PM EDT | 195.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241115P00200000 | 2024-06-28 9:49AM EDT | 200.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115P00210000 | 2024-06-28 3:31PM EDT | 210.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS241115P00220000 | 2024-05-29 11:59AM EDT | 220.00 | 57.25 | 34.35 | 35.10 | 0.00 | - | 2 | 13 | 35.46% |
| ZS241115P00230000 | 2024-06-21 1:38PM EDT | 230.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241115P00240000 | 2024-06-21 1:38PM EDT | 240.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241115P00250000 | 2024-06-07 12:36PM EDT | 250.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.