Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524C00110000 | 2024-04-16 10:33AM EDT | 110.00 | 65.28 | 67.65 | 70.35 | 0.00 | - | - | 5 | 157.81% |
| ZS240524C00140000 | 2024-04-26 12:07PM EDT | 140.00 | 39.57 | 38.00 | 40.75 | 0.00 | - | 20 | 20 | 108.59% |
| ZS240524C00145000 | 2024-04-26 12:07PM EDT | 145.00 | 34.78 | 32.95 | 35.95 | 0.00 | - | 20 | 20 | 98.54% |
| ZS240524C00150000 | 2024-05-16 3:37PM EDT | 150.00 | 30.50 | 28.05 | 30.90 | 0.00 | - | 10 | 14 | 86.43% |
| ZS240524C00155000 | 2024-05-14 3:26PM EDT | 155.00 | 22.50 | 22.35 | 25.75 | 0.00 | - | 8 | 13 | 57.52% |
| ZS240524C00157500 | 2024-05-08 11:25AM EDT | 157.50 | 18.43 | 20.85 | 22.35 | 0.00 | - | - | 1 | 54.49% |
| ZS240524C00160000 | 2024-05-17 2:28PM EDT | 160.00 | 18.40 | 18.30 | 19.80 | -4.60 | -20.00% | 41 | 43 | 68.34% |
| ZS240524C00165000 | 2024-05-17 11:25AM EDT | 165.00 | 15.57 | 13.95 | 16.40 | -1.43 | -8.41% | 5 | 56 | 60.99% |
| ZS240524C00167500 | 2024-05-17 2:08PM EDT | 167.50 | 12.23 | 11.50 | 12.90 | +5.13 | +72.25% | 1 | 1 | 56.81% |
| ZS240524C00170000 | 2024-05-16 3:42PM EDT | 170.00 | 11.40 | 9.65 | 10.50 | +0.40 | +3.64% | 1 | 42 | 50.15% |
| ZS240524C00172500 | 2024-05-17 11:24AM EDT | 172.50 | 9.02 | 7.70 | 8.60 | -0.23 | -2.49% | 1 | 91 | 49.05% |
| ZS240524C00175000 | 2024-05-17 2:33PM EDT | 175.00 | 5.65 | 6.15 | 6.40 | -1.37 | -19.52% | 12 | 135 | 42.87% |
| ZS240524C00177500 | 2024-05-17 3:44PM EDT | 177.50 | 4.90 | 4.65 | 4.85 | -0.45 | -8.41% | 57 | 81 | 42.00% |
| ZS240524C00180000 | 2024-05-17 3:59PM EDT | 180.00 | 3.45 | 3.40 | 3.65 | -0.62 | -15.23% | 245 | 356 | 42.33% |
| ZS240524C00182500 | 2024-05-17 3:58PM EDT | 182.50 | 2.46 | 2.41 | 2.66 | -0.56 | -18.54% | 224 | 115 | 42.41% |
| ZS240524C00185000 | 2024-05-17 3:59PM EDT | 185.00 | 1.78 | 1.69 | 2.05 | -0.50 | -21.93% | 651 | 559 | 44.43% |
| ZS240524C00187500 | 2024-05-17 3:39PM EDT | 187.50 | 1.18 | 1.20 | 1.37 | -0.33 | -21.85% | 136 | 219 | 43.56% |
| ZS240524C00190000 | 2024-05-17 3:59PM EDT | 190.00 | 0.88 | 0.80 | 0.96 | -0.35 | -28.46% | 269 | 1,327 | 44.14% |
| ZS240524C00192500 | 2024-05-17 3:34PM EDT | 192.50 | 0.58 | 0.55 | 0.66 | -0.17 | -22.67% | 82 | 107 | 44.68% |
| ZS240524C00195000 | 2024-05-17 3:59PM EDT | 195.00 | 0.46 | 0.37 | 0.45 | -0.08 | -14.81% | 855 | 176 | 45.26% |
| ZS240524C00197500 | 2024-05-17 3:28PM EDT | 197.50 | 0.28 | 0.25 | 0.34 | -0.11 | -28.21% | 33 | 298 | 46.97% |
| ZS240524C00200000 | 2024-05-17 3:53PM EDT | 200.00 | 0.24 | 0.13 | 0.35 | -0.04 | -14.29% | 135 | 430 | 51.86% |
| ZS240524C00205000 | 2024-05-17 2:20PM EDT | 205.00 | 0.09 | 0.09 | 0.16 | -0.13 | -59.09% | 19 | 204 | 50.20% |
| ZS240524C00210000 | 2024-05-17 3:08PM EDT | 210.00 | 0.08 | 0.02 | 0.10 | -0.01 | -11.11% | 5 | 48 | 51.76% |
| ZS240524C00215000 | 2024-05-17 1:34PM EDT | 215.00 | 0.06 | 0.03 | 0.14 | -0.04 | -40.00% | 145 | 2,226 | 60.94% |
| ZS240524C00220000 | 2024-05-16 3:32PM EDT | 220.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 2 | 25 | 65.63% |
| ZS240524C00225000 | 2024-05-02 3:59PM EDT | 225.00 | 0.50 | 0.00 | 0.24 | 0.00 | - | 1 | 1,127 | 76.95% |
| ZS240524C00230000 | 2024-04-22 12:25PM EDT | 230.00 | 0.21 | 0.00 | 0.77 | 0.00 | - | 1 | 6 | 100.00% |
| ZS240524C00235000 | 2024-04-15 2:10PM EDT | 235.00 | 0.43 | 0.00 | 0.58 | 0.00 | - | 3 | 8 | 101.76% |
| ZS240524C00240000 | 2024-04-24 2:18PM EDT | 240.00 | 0.20 | 0.00 | 0.56 | 0.00 | - | 2 | 11 | 107.52% |
| ZS240524C00245000 | 2024-04-24 3:35PM EDT | 245.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 125.29% |
| ZS240524C00255000 | 2024-04-04 9:30AM EDT | 255.00 | 0.82 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 129.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524P00105000 | 2024-04-22 11:47AM EDT | 105.00 | 0.15 | 0.00 | 0.76 | 0.00 | - | - | 4 | 199.02% |
| ZS240524P00120000 | 2024-05-10 3:38PM EDT | 120.00 | 0.03 | 0.00 | 1.92 | 0.00 | - | - | 2 | 185.16% |
| ZS240524P00130000 | 2024-05-15 1:16PM EDT | 130.00 | 0.03 | 0.01 | 0.56 | 0.00 | - | 1 | 2 | 121.48% |
| ZS240524P00135000 | 2024-04-08 2:15PM EDT | 135.00 | 0.40 | 0.09 | 0.50 | 0.00 | - | 10 | 0 | 109.77% |
| ZS240524P00140000 | 2024-05-17 3:37PM EDT | 140.00 | 0.04 | 0.00 | 0.27 | +0.01 | +33.33% | 6 | 132 | 85.74% |
| ZS240524P00143000 | 2024-05-13 11:34AM EDT | 143.00 | 0.14 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 90.14% |
| ZS240524P00145000 | 2024-05-15 10:28AM EDT | 145.00 | 0.32 | 0.01 | 0.95 | 0.00 | - | 1 | 266 | 94.34% |
| ZS240524P00150000 | 2024-05-17 3:18PM EDT | 150.00 | 0.11 | 0.00 | 0.16 | +0.05 | +83.33% | 61 | 187 | 59.57% |
| ZS240524P00152500 | 2024-05-16 3:51PM EDT | 152.50 | 0.08 | 0.02 | 0.15 | 0.00 | - | 24 | 33 | 55.27% |
| ZS240524P00155000 | 2024-05-17 3:09PM EDT | 155.00 | 0.07 | 0.05 | 0.16 | -0.01 | -12.50% | 73 | 223 | 51.95% |
| ZS240524P00157500 | 2024-05-17 3:37PM EDT | 157.50 | 0.14 | 0.04 | 0.18 | +0.03 | +27.27% | 9 | 62 | 51.56% |
| ZS240524P00160000 | 2024-05-17 2:59PM EDT | 160.00 | 0.12 | 0.10 | 0.15 | -0.01 | -7.69% | 232 | 1,257 | 44.73% |
| ZS240524P00162500 | 2024-05-17 3:37PM EDT | 162.50 | 0.23 | 0.16 | 0.30 | -0.05 | -17.86% | 243 | 48 | 45.51% |
| ZS240524P00165000 | 2024-05-17 3:32PM EDT | 165.00 | 0.33 | 0.29 | 0.37 | -0.02 | -5.71% | 224 | 949 | 41.80% |
| ZS240524P00167500 | 2024-05-17 3:58PM EDT | 167.50 | 0.56 | 0.49 | 0.61 | -0.07 | -11.11% | 56 | 214 | 41.14% |
| ZS240524P00170000 | 2024-05-17 3:49PM EDT | 170.00 | 0.86 | 0.85 | 0.98 | -0.18 | -17.31% | 125 | 158 | 40.63% |
| ZS240524P00172500 | 2024-05-17 3:42PM EDT | 172.50 | 1.35 | 1.30 | 1.51 | -0.23 | -14.56% | 48 | 288 | 40.09% |
| ZS240524P00175000 | 2024-05-17 3:58PM EDT | 175.00 | 2.25 | 2.05 | 2.31 | -0.06 | -2.60% | 260 | 180 | 40.36% |
| ZS240524P00177500 | 2024-05-17 3:50PM EDT | 177.50 | 2.98 | 3.05 | 3.25 | -0.32 | -9.70% | 326 | 110 | 39.55% |
| ZS240524P00180000 | 2024-05-17 3:56PM EDT | 180.00 | 4.40 | 4.30 | 4.55 | +0.05 | +1.15% | 79 | 488 | 39.89% |
| ZS240524P00182500 | 2024-05-17 3:35PM EDT | 182.50 | 6.00 | 5.85 | 6.15 | +0.15 | +2.56% | 251 | 72 | 40.82% |
| ZS240524P00185000 | 2024-05-17 3:40PM EDT | 185.00 | 7.88 | 7.50 | 8.05 | +1.19 | +17.79% | 35 | 66 | 42.80% |
| ZS240524P00187500 | 2024-05-16 9:39AM EDT | 187.50 | 8.45 | 9.20 | 9.80 | +0.70 | +9.03% | 1 | 30 | 40.67% |
| ZS240524P00190000 | 2024-05-16 3:45PM EDT | 190.00 | 11.10 | 11.20 | 12.35 | 0.00 | - | 51 | 77 | 48.00% |
| ZS240524P00195000 | 2024-05-17 10:20AM EDT | 195.00 | 16.29 | 15.95 | 17.15 | +3.38 | +26.18% | 2 | 7 | 56.79% |
| ZS240524P00200000 | 2024-05-10 2:18PM EDT | 200.00 | 26.02 | 20.65 | 22.55 | 0.00 | - | 1 | 6 | 55.18% |
| ZS240524P00205000 | 2024-04-08 12:07PM EDT | 205.00 | 24.93 | 30.40 | 32.10 | 0.00 | - | 1 | 21 | 138.18% |
| ZS240524P00210000 | 2024-04-15 3:34PM EDT | 210.00 | 36.35 | 26.90 | 30.40 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240524P00250000 | 2024-04-09 2:27PM EDT | 250.00 | 62.00 | 76.50 | 80.10 | 0.00 | - | - | 0 | 259.96% |
© 2024 Yahoo. All rights reserved.