Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00155000 | 2024-04-23 3:53PM EDT | 155.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZS240426C00157500 | 2024-04-19 12:47PM EDT | 157.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ZS240426C00160000 | 2024-04-23 9:32AM EDT | 160.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240426C00162500 | 2024-04-15 3:19PM EDT | 162.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240426C00165000 | 2024-04-23 3:53PM EDT | 165.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZS240426C00167500 | 2024-04-23 2:41PM EDT | 167.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ZS240426C00170000 | 2024-04-23 2:15PM EDT | 170.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| ZS240426C00172500 | 2024-04-23 3:39PM EDT | 172.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| ZS240426C00175000 | 2024-04-23 3:55PM EDT | 175.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| ZS240426C00177500 | 2024-04-23 3:56PM EDT | 177.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 1.56% |
| ZS240426C00180000 | 2024-04-23 3:55PM EDT | 180.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 6.25% |
| ZS240426C00182500 | 2024-04-23 3:54PM EDT | 182.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 6.25% |
| ZS240426C00185000 | 2024-04-23 3:59PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| ZS240426C00187500 | 2024-04-23 3:40PM EDT | 187.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ZS240426C00190000 | 2024-04-23 3:46PM EDT | 190.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| ZS240426C00192500 | 2024-04-22 9:41AM EDT | 192.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZS240426C00195000 | 2024-04-23 2:21PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ZS240426C00197500 | 2024-04-23 11:29AM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240426C00200000 | 2024-04-23 10:25AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZS240426C00202500 | 2024-04-22 9:30AM EDT | 202.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240426C00205000 | 2024-04-23 1:57PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZS240426C00207500 | 2024-04-22 11:17AM EDT | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240426C00210000 | 2024-04-22 9:30AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS240426C00215000 | 2024-04-23 1:43PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240426C00220000 | 2024-04-23 2:22PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS240426C00225000 | 2024-04-10 11:02AM EDT | 225.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240426C00230000 | 2024-04-18 3:42PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS240426C00235000 | 2024-04-02 12:50PM EDT | 235.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZS240426C00240000 | 2024-04-09 10:52AM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240426C00245000 | 2024-03-27 12:03PM EDT | 245.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS240426C00250000 | 2024-04-02 3:16PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS240426C00255000 | 2024-03-18 3:46PM EDT | 255.00 | 0.53 | 0.00 | 0.33 | 0.00 | - | 1 | 101 | 182.23% |
| ZS240426C00265000 | 2024-03-15 9:53AM EDT | 265.00 | 0.49 | 0.00 | 0.47 | 0.00 | - | 4 | 3 | 208.20% |
| ZS240426C00270000 | 2024-03-14 12:50PM EDT | 270.00 | 0.39 | 0.00 | 0.47 | 0.00 | - | 2 | 2 | 216.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00125000 | 2024-04-12 10:36AM EDT | 125.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240426P00130000 | 2024-04-12 10:38AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240426P00135000 | 2024-04-19 1:54PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ZS240426P00140000 | 2024-04-22 11:38AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240426P00145000 | 2024-04-23 12:32PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZS240426P00150000 | 2024-04-23 3:02PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 50.00% |
| ZS240426P00152500 | 2024-04-22 10:33AM EDT | 152.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ZS240426P00155000 | 2024-04-23 11:29AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ZS240426P00157500 | 2024-04-23 2:03PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ZS240426P00160000 | 2024-04-23 3:11PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| ZS240426P00162500 | 2024-04-23 3:53PM EDT | 162.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ZS240426P00165000 | 2024-04-23 3:59PM EDT | 165.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| ZS240426P00167500 | 2024-04-23 3:53PM EDT | 167.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| ZS240426P00170000 | 2024-04-23 3:56PM EDT | 170.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| ZS240426P00172500 | 2024-04-23 3:59PM EDT | 172.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 6.25% |
| ZS240426P00175000 | 2024-04-23 3:59PM EDT | 175.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 3.13% |
| ZS240426P00177500 | 2024-04-23 3:48PM EDT | 177.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| ZS240426P00180000 | 2024-04-23 3:40PM EDT | 180.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| ZS240426P00182500 | 2024-04-23 12:31PM EDT | 182.50 | 6.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZS240426P00185000 | 2024-04-23 1:50PM EDT | 185.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ZS240426P00187500 | 2024-04-22 1:38PM EDT | 187.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240426P00190000 | 2024-04-23 12:59PM EDT | 190.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240426P00192500 | 2024-04-19 10:27AM EDT | 192.50 | 22.68 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ZS240426P00195000 | 2024-04-19 12:30PM EDT | 195.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZS240426P00200000 | 2024-04-17 3:30PM EDT | 200.00 | 25.46 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| ZS240426P00202500 | 2024-04-18 1:23PM EDT | 202.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240426P00205000 | 2024-04-16 11:43AM EDT | 205.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240426P00210000 | 2024-04-17 3:17PM EDT | 210.00 | 34.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240426P00215000 | 2024-03-26 1:50PM EDT | 215.00 | 21.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240426P00220000 | 2024-04-16 12:28PM EDT | 220.00 | 44.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240426P00225000 | 2024-03-14 9:44AM EDT | 225.00 | 26.47 | 41.90 | 45.60 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240426P00230000 | 2024-04-01 12:45PM EDT | 230.00 | 38.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240426P00235000 | 2024-03-19 11:04AM EDT | 235.00 | 43.50 | 60.25 | 63.75 | 0.00 | - | 1 | 0 | 292.77% |
| ZS240426P00250000 | 2024-04-02 3:53PM EDT | 250.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.