NasdaqGS - Delayed Quote USD

Zscaler, Inc. (ZS)

177.05 +2.24 (+1.28%)
At close: April 26 at 4:00 PM EDT
176.41 -0.64 (-0.36%)
After hours: April 26 at 7:34 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ZS240503C00150000 4/22/2024 7:17 PM 150 22.16 26.05 29.00 0.00 0.00% 14 14 84.18%
ZS240503C00160000 4/26/2024 7:39 PM 160 17.60 16.45 18.00 -18.10 -50.70% 35 20 69.34%
ZS240503C00162500 4/22/2024 3:25 PM 162.5 8.20 13.50 15.60 0.00 0.00% 1 3 63.72%
ZS240503C00165000 4/26/2024 2:12 PM 165 15.00 12.55 13.95 8.32 124.55% 2 28 58.57%
ZS240503C00167500 4/26/2024 4:53 PM 167.5 11.26 9.85 12.15 -0.49 -4.17% 1 34 54.30%
ZS240503C00170000 4/26/2024 5:36 PM 170 9.77 8.70 9.05 2.22 29.40% 2 126 50.68%
ZS240503C00172500 4/26/2024 3:12 PM 172.5 8.25 6.95 7.80 2.20 36.36% 31 65 53.22%
ZS240503C00175000 4/26/2024 7:44 PM 175 5.40 5.40 5.60 0.70 14.89% 163 108 50.00%
ZS240503C00177500 4/26/2024 7:48 PM 177.5 4.33 4.15 4.20 0.88 25.51% 217 268 48.77%
ZS240503C00180000 4/26/2024 7:48 PM 180 3.20 2.93 3.15 0.70 28.00% 134 363 48.98%
ZS240503C00182500 4/26/2024 7:25 PM 182.5 2.20 2.14 2.27 0.37 20.22% 595 352 48.71%
ZS240503C00185000 4/26/2024 7:57 PM 185 1.57 1.51 1.59 0.23 17.16% 1,243 161 48.49%
ZS240503C00187500 4/26/2024 7:54 PM 187.5 1.14 0.98 1.12 0.24 26.67% 79 75 48.95%
ZS240503C00190000 4/26/2024 7:59 PM 190 0.72 0.70 0.77 0.05 7.46% 125 303 49.32%
ZS240503C00192500 4/26/2024 7:58 PM 192.5 0.50 0.45 0.53 0.05 11.11% 65 39 49.95%
ZS240503C00195000 4/26/2024 7:49 PM 195 0.33 0.31 0.36 0.01 3.13% 53 175 50.49%
ZS240503C00197500 4/26/2024 5:25 PM 197.5 0.28 0.10 0.27 0.05 21.74% 6 23 52.25%
ZS240503C00200000 4/26/2024 6:37 PM 200 0.16 0.09 0.22 0.01 6.67% 8 153 51.37%
ZS240503C00202500 4/26/2024 5:03 PM 202.5 0.10 0.04 0.22 -0.02 -16.67% 14 32 53.91%
ZS240503C00205000 4/26/2024 7:52 PM 205 0.10 0.03 0.14 0.02 25.00% 10 913 54.30%
ZS240503C00210000 4/26/2024 4:18 PM 210 0.05 0.01 0.06 -0.04 -44.44% 29 118 55.08%
ZS240503C00215000 4/24/2024 6:53 PM 215 0.01 0.00 0.24 0.00 0.00% 16 50 72.46%
ZS240503C00220000 4/26/2024 3:25 PM 220 0.03 0.00 0.06 -0.03 -50.00% 20 129 66.80%
ZS240503C00225000 4/19/2024 1:49 PM 225 0.18 0.00 0.50 0.00 0.00% 2 15 96.68%
ZS240503C00230000 4/16/2024 7:40 PM 230 0.05 0.00 0.20 0.00 0.00% 12 14 90.82%
ZS240503C00235000 4/22/2024 1:43 PM 235 0.25 0.00 0.50 0.00 0.00% 2 10 110.74%
ZS240503C00240000 4/9/2024 1:36 PM 240 0.18 0.00 0.50 0.00 0.00% 3 5 117.58%
ZS240503C00245000 3/27/2024 6:35 PM 245 0.51 0.00 0.50 0.00 0.00% 10 16 124.02%
ZS240503C00255000 3/26/2024 7:16 PM 255 0.36 0.00 0.63 0.00 0.00% 7 7 141.41%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ZS240503P00130000 4/26/2024 4:33 PM 130 0.01 0.00 0.50 -0.05 -83.33% 2 1 125.00%
ZS240503P00135000 4/19/2024 5:54 PM 135 0.19 0.00 0.39 0.00 0.00% 150 150 107.32%
ZS240503P00140000 4/22/2024 3:58 PM 140 0.13 0.00 0.50 0.00 0.00% 10 41 98.93%
ZS240503P00145000 4/25/2024 3:32 PM 145 0.11 0.00 0.19 0.00 0.00% 55 94 73.83%
ZS240503P00150000 4/26/2024 3:10 PM 150 0.09 0.02 0.19 -0.01 -10.00% 6 58 63.87%
ZS240503P00155000 4/26/2024 7:03 PM 155 0.13 0.06 0.20 -0.07 -35.00% 191 109 54.69%
ZS240503P00157500 4/25/2024 6:44 PM 157.5 0.29 0.10 0.26 0.00 0.00% 216 208 52.15%
ZS240503P00160000 4/26/2024 7:10 PM 160 0.29 0.30 0.49 -0.21 -42.00% 65 98 54.79%
ZS240503P00162500 4/26/2024 7:56 PM 162.5 0.50 0.47 0.54 -0.42 -45.65% 67 37 51.32%
ZS240503P00165000 4/26/2024 6:40 PM 165 0.74 0.68 1.37 -0.49 -39.84% 27 170 55.37%
ZS240503P00167500 4/26/2024 5:05 PM 167.5 1.06 1.07 1.24 -0.60 -36.14% 136 63 50.98%
ZS240503P00170000 4/26/2024 7:40 PM 170 1.66 1.40 1.81 -0.75 -31.12% 555 300 50.49%
ZS240503P00172500 4/26/2024 5:18 PM 172.5 1.97 2.29 2.63 -1.38 -41.19% 70 156 50.88%
ZS240503P00175000 4/26/2024 7:40 PM 175 3.31 3.20 3.35 -0.97 -22.66% 183 326 47.73%
ZS240503P00177500 4/26/2024 7:53 PM 177.5 4.11 4.40 4.50 -1.47 -26.34% 239 144 47.12%
ZS240503P00180000 4/26/2024 7:58 PM 180 5.82 5.70 5.95 -1.60 -21.56% 111 173 47.27%
ZS240503P00182500 4/26/2024 3:47 PM 182.5 6.70 7.30 7.60 -2.79 -29.40% 18 65 47.22%
ZS240503P00185000 4/26/2024 4:48 PM 185 8.53 9.10 9.50 -2.17 -20.28% 4 193 47.95%
ZS240503P00187500 4/25/2024 4:12 PM 187.5 13.43 10.90 12.50 0.00 0.00% 1 21 51.05%
ZS240503P00190000 4/26/2024 6:46 PM 190 13.36 12.75 13.75 -1.88 -12.34% 14 40 49.90%
ZS240503P00195000 4/24/2024 1:51 PM 195 18.50 17.20 18.55 3.25 21.31% 24 65 57.23%
ZS240503P00200000 4/26/2024 7:19 PM 200 22.51 22.40 23.35 -9.53 -29.74% 1 11 61.82%
ZS240503P00202500 4/22/2024 5:40 PM 202.5 32.50 25.05 26.50 0.00 0.00% 1 1 63.77%
ZS240503P00205000 4/26/2024 3:46 PM 205 27.52 27.10 28.70 7.29 36.04% 1 1 82.18%
ZS240503P00220000 4/4/2024 1:34 PM 220 32.33 42.20 43.70 0.00 0.00% 4 0 50.00%
ZS240503P00230000 4/2/2024 6:57 PM 230 41.38 51.55 54.00 0.00 0.00% - 0 136.72%

Related Tickers

CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%
 
MDB MongoDB, Inc.
383.80
+4.83%
 
NET Cloudflare, Inc.
88.01
+1.44%
 
PANW Palo Alto Networks, Inc.
291.42
+0.91%
 
OKTA Okta, Inc.
92.29
-0.69%
 
FTNT Fortinet, Inc.
64.18
+0.23%
 
S SentinelOne, Inc.
21.56
+1.70%
 
GTLB GitLab Inc.
55.46
-0.98%
 
ADBE Adobe Inc.
477.56
+0.87%
 
SNPS Synopsys, Inc.
543.66
+2.56%