Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250417C00100000 | 2024-05-02 11:37AM EDT | 100.00 | 84.22 | 76.30 | 80.75 | 0.00 | - | 8 | 23 | 0.00% |
| ZS250417C00110000 | 2024-03-19 1:21PM EDT | 110.00 | 95.19 | 73.50 | 75.45 | 0.00 | - | 1 | 10 | 0.00% |
| ZS250417C00115000 | 2024-03-01 11:00AM EDT | 115.00 | 114.45 | 88.50 | 90.15 | 0.00 | - | 1 | 1 | 74.60% |
| ZS250417C00120000 | 2024-05-31 9:57AM EDT | 120.00 | 67.15 | 78.50 | 82.00 | 0.00 | - | 1 | 4 | 59.28% |
| ZS250417C00130000 | 2024-03-04 4:59PM EDT | 130.00 | 98.90 | 71.90 | 73.55 | 0.00 | - | 1 | 4 | 58.21% |
| ZS250417C00135000 | 2024-05-31 10:43AM EDT | 135.00 | 50.35 | 67.50 | 69.95 | 0.00 | - | 1 | 10 | 56.79% |
| ZS250417C00140000 | 2024-05-31 11:23AM EDT | 140.00 | 46.70 | 63.75 | 66.00 | 0.00 | - | 1 | 33 | 55.58% |
| ZS250417C00145000 | 2024-05-17 1:59PM EDT | 145.00 | 54.70 | 54.00 | 57.95 | 0.00 | - | 1 | 27 | 47.81% |
| ZS250417C00150000 | 2024-05-31 12:50PM EDT | 150.00 | 39.67 | 57.40 | 58.30 | 0.00 | - | 2 | 19 | 54.09% |
| ZS250417C00155000 | 2024-06-03 2:37PM EDT | 155.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250417C00160000 | 2024-06-26 9:51AM EDT | 160.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS250417C00165000 | 2024-04-25 11:54AM EDT | 165.00 | 40.50 | 36.60 | 37.20 | 0.00 | - | 1 | 16 | 32.93% |
| ZS250417C00170000 | 2024-06-14 9:44AM EDT | 170.00 | 39.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250417C00175000 | 2024-06-05 12:45PM EDT | 175.00 | 32.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417C00180000 | 2024-06-24 1:05PM EDT | 180.00 | 31.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS250417C00185000 | 2024-06-13 12:16PM EDT | 185.00 | 30.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250417C00190000 | 2024-06-24 2:33PM EDT | 190.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417C00195000 | 2024-06-27 2:05PM EDT | 195.00 | 30.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ZS250417C00200000 | 2024-06-26 12:08PM EDT | 200.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS250417C00210000 | 2024-06-27 11:42AM EDT | 210.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250417C00220000 | 2024-06-20 11:00AM EDT | 220.00 | 16.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250417C00230000 | 2024-06-25 12:21PM EDT | 230.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250417C00240000 | 2024-06-25 12:50PM EDT | 240.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250417C00250000 | 2024-06-12 3:04PM EDT | 250.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ZS250417C00260000 | 2024-06-27 11:41AM EDT | 260.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250417C00270000 | 2024-06-27 12:46PM EDT | 270.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250417C00280000 | 2024-06-26 11:14AM EDT | 280.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250417C00290000 | 2024-06-20 10:02AM EDT | 290.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250417C00300000 | 2024-06-13 12:56PM EDT | 300.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250417C00310000 | 2024-06-27 11:37AM EDT | 310.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250417C00320000 | 2024-04-01 2:03PM EDT | 320.00 | 8.00 | 4.95 | 5.25 | 0.00 | - | 5 | 126 | 46.19% |
| ZS250417C00330000 | 2024-06-28 9:58AM EDT | 330.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250417C00340000 | 2024-06-11 2:31PM EDT | 340.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250417C00350000 | 2024-06-04 1:11PM EDT | 350.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250417C00360000 | 2024-03-27 12:45PM EDT | 360.00 | 5.40 | 3.05 | 3.30 | 0.00 | - | 15 | 72 | 47.27% |
| ZS250417C00370000 | 2024-06-18 11:33AM EDT | 370.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250417P00085000 | 2024-06-06 2:46PM EDT | 85.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZS250417P00090000 | 2024-06-27 12:06PM EDT | 90.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZS250417P00095000 | 2024-06-25 1:30PM EDT | 95.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250417P00100000 | 2024-06-18 11:13AM EDT | 100.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS250417P00105000 | 2024-06-18 11:13AM EDT | 105.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS250417P00110000 | 2024-06-27 10:02AM EDT | 110.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250417P00115000 | 2024-05-15 9:53AM EDT | 115.00 | 6.15 | 2.36 | 4.70 | 0.00 | - | 1 | 3 | 52.37% |
| ZS250417P00120000 | 2024-06-27 2:10PM EDT | 120.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250417P00125000 | 2024-06-03 11:36AM EDT | 125.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250417P00130000 | 2024-06-12 3:58PM EDT | 130.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS250417P00135000 | 2024-06-27 11:37AM EDT | 135.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS250417P00140000 | 2024-06-07 9:30AM EDT | 140.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250417P00145000 | 2024-05-30 12:54PM EDT | 145.00 | 18.15 | 7.20 | 8.30 | 0.00 | - | 3 | 385 | 42.44% |
| ZS250417P00150000 | 2024-06-11 3:06PM EDT | 150.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250417P00155000 | 2024-06-28 10:04AM EDT | 155.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250417P00160000 | 2024-06-27 11:36AM EDT | 160.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250417P00165000 | 2024-06-03 11:05AM EDT | 165.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ZS250417P00170000 | 2024-06-03 11:06AM EDT | 170.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZS250417P00175000 | 2024-06-25 2:31PM EDT | 175.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250417P00180000 | 2024-06-18 2:31PM EDT | 180.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZS250417P00185000 | 2024-06-28 11:48AM EDT | 185.00 | 21.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| ZS250417P00190000 | 2024-06-28 10:27AM EDT | 190.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| ZS250417P00195000 | 2024-06-12 11:06AM EDT | 195.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417P00200000 | 2024-06-13 3:50PM EDT | 200.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.00% |
| ZS250417P00210000 | 2024-06-12 10:51AM EDT | 210.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250417P00220000 | 2024-04-01 12:02PM EDT | 220.00 | 48.15 | 54.45 | 56.00 | 0.00 | - | 3 | 128 | 54.83% |
| ZS250417P00230000 | 2024-04-23 12:09PM EDT | 230.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 9 | 157 | 0.00% |
| ZS250417P00240000 | 2024-03-04 4:55PM EDT | 240.00 | 51.25 | 63.10 | 65.30 | 0.00 | - | 50 | 1,086 | 48.03% |
| ZS250417P00250000 | 2024-04-29 10:39AM EDT | 250.00 | 76.90 | 85.35 | 87.65 | 0.00 | - | 2 | 200 | 68.26% |
| ZS250417P00260000 | 2024-02-29 3:47PM EDT | 260.00 | 50.55 | 74.85 | 77.50 | 0.00 | - | 14 | 944 | 41.71% |
| ZS250417P00270000 | 2024-02-20 12:08PM EDT | 270.00 | 55.55 | 79.30 | 80.35 | 0.00 | - | - | 1 | 28.89% |
| ZS250417P00280000 | 2024-06-13 12:44PM EDT | 280.00 | 99.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250417P00290000 | 2024-06-14 3:42PM EDT | 290.00 | 105.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417P00300000 | 2024-02-21 10:30AM EDT | 300.00 | 100.95 | 107.10 | 109.00 | 0.00 | - | 1 | 64 | 29.68% |
| ZS250417P00310000 | 2024-02-13 2:58PM EDT | 310.00 | 84.55 | 113.55 | 116.35 | 0.00 | - | 3 | 3 | 0.00% |
| ZS250417P00320000 | 2024-02-13 12:51PM EDT | 320.00 | 89.40 | 122.80 | 124.40 | 0.00 | - | 2 | 4 | 0.00% |
| ZS250417P00330000 | 2024-02-13 12:09PM EDT | 330.00 | 97.50 | 131.15 | 134.05 | 0.00 | - | 2 | 25 | 0.00% |
| ZS250417P00340000 | 2024-02-22 10:30AM EDT | 340.00 | 121.45 | 142.50 | 147.50 | 0.00 | - | 2 | 2 | 0.00% |
| ZS250417P00370000 | 2024-03-07 12:51PM EDT | 370.00 | 167.10 | 184.60 | 189.00 | 0.00 | - | 1 | 0 | 63.44% |
© 2024 Yahoo. All rights reserved.