Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS261218C00085000 | 2024-06-18 10:18AM EDT | 85.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZS261218C00120000 | 2024-06-07 9:47AM EDT | 120.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ZS261218C00140000 | 2024-06-14 1:58PM EDT | 140.00 | 81.92 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ZS261218C00145000 | 2024-06-10 12:22PM EDT | 145.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ZS261218C00150000 | 2024-06-25 2:57PM EDT | 150.00 | 74.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ZS261218C00160000 | 2024-06-25 2:57PM EDT | 160.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ZS261218C00165000 | 2024-05-31 11:50AM EDT | 165.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZS261218C00170000 | 2024-06-18 9:48AM EDT | 170.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ZS261218C00175000 | 2024-06-06 10:24AM EDT | 175.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ZS261218C00180000 | 2024-06-24 10:26AM EDT | 180.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ZS261218C00185000 | 2024-06-17 3:15PM EDT | 185.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.20% |
| ZS261218C00195000 | 2024-06-17 9:34AM EDT | 195.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.78% |
| ZS261218C00200000 | 2024-06-10 3:26PM EDT | 200.00 | 55.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| ZS261218C00210000 | 2024-06-11 3:25PM EDT | 210.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| ZS261218C00220000 | 2024-05-31 3:34PM EDT | 220.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| ZS261218C00230000 | 2024-06-18 2:39PM EDT | 230.00 | 41.72 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| ZS261218C00240000 | 2024-05-30 1:24PM EDT | 240.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 3.13% |
| ZS261218C00250000 | 2024-06-11 12:29PM EDT | 250.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 3.13% |
| ZS261218C00260000 | 2024-06-25 2:55PM EDT | 260.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| ZS261218C00270000 | 2024-06-25 2:56PM EDT | 270.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS261218P00085000 | 2024-06-20 10:26AM EDT | 85.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ZS261218P00095000 | 2024-06-07 9:49AM EDT | 95.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ZS261218P00100000 | 2024-06-20 12:05PM EDT | 100.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ZS261218P00120000 | 2024-06-11 10:51AM EDT | 120.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ZS261218P00125000 | 2024-06-05 2:48PM EDT | 125.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ZS261218P00135000 | 2024-05-21 12:57PM EDT | 135.00 | 22.90 | 19.05 | 23.15 | 0.00 | - | - | 1 | 44.08% |
| ZS261218P00140000 | 2024-05-31 9:55AM EDT | 140.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ZS261218P00145000 | 2024-05-29 2:01PM EDT | 145.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| ZS261218P00155000 | 2024-06-24 9:30AM EDT | 155.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 3.13% |
| ZS261218P00160000 | 2024-05-28 2:33PM EDT | 160.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| ZS261218P00165000 | 2024-06-18 3:37PM EDT | 165.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| ZS261218P00170000 | 2024-06-10 11:05AM EDT | 170.00 | 35.01 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.78% |
| ZS261218P00175000 | 2024-06-14 3:55PM EDT | 175.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| ZS261218P00180000 | 2024-06-05 3:10PM EDT | 180.00 | 43.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.20% |
| ZS261218P00190000 | 2024-06-12 11:30AM EDT | 190.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS261218P00200000 | 2024-06-13 3:53PM EDT | 200.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ZS261218P00220000 | 2024-06-20 9:43AM EDT | 220.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.