
Zscaler Inc (ZS)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
172.50 | 26.15 | 28.40 | 23.05 | 27.275 | 9.40 | 68.86 % | 2 | 31 | 4/11/2025 |
175.00 | 24.00 | 25.05 | 20.90 | 24.525 | -3.10 | -12.92 % | 3 | 133 | 4/11/2025 |
177.50 | 21.45 | 22.50 | 20.90 | 21.975 | 1.55 | 8.01 % | 5 | 16 | 4/11/2025 |
180.00 | 19.60 | 20.45 | 18.99 | 20.025 | -0.00 | 0.00 % | 0 | 265 | - |
182.50 | 16.85 | 18.25 | 14.41 | 17.55 | -0.34 | -2.31 % | 1 | 231 | 4/11/2025 |
185.00 | 15.35 | 16.35 | 15.33 | 15.85 | 0.44 | 2.96 % | 11 | 166 | 4/11/2025 |
187.50 | 12.90 | 14.75 | 12.56 | 13.825 | -1.54 | -10.92 % | 10 | 31 | 4/11/2025 |
190.00 | 10.50 | 11.95 | 10.33 | 11.225 | 1.33 | 14.78 % | 14 | 202 | 4/11/2025 |
192.50 | 8.75 | 10.30 | 9.15 | 9.525 | -0.15 | -1.61 % | 4 | 85 | 4/11/2025 |
195.00 | 7.00 | 8.60 | 8.75 | 7.80 | 1.80 | 25.90 % | 30 | 545 | 4/11/2025 |
197.50 | 6.35 | 7.15 | 7.25 | 6.75 | -0.10 | -1.36 % | 112 | 138 | 4/11/2025 |
200.00 | 5.00 | 5.70 | 5.40 | 5.35 | 0.35 | 6.93 % | 142 | 552 | 4/11/2025 |
202.50 | 3.65 | 4.50 | 3.57 | 4.075 | -0.43 | -10.75 % | 34 | 109 | 4/11/2025 |
205.00 | 2.55 | 3.25 | 3.01 | 2.90 | -1.10 | -26.76 % | 125 | 137 | 4/11/2025 |
207.50 | 1.40 | 2.27 | 2.16 | 1.835 | -0.44 | -16.92 % | 6 | 434 | 4/11/2025 |
210.00 | 1.05 | 1.50 | 1.42 | 1.275 | -0.48 | -25.26 % | 63 | 1,434 | 4/11/2025 |
212.50 | 0.65 | 1.08 | 0.91 | 0.865 | -0.56 | -38.10 % | 10 | 198 | 4/11/2025 |
215.00 | 0.25 | 0.70 | 0.60 | 0.475 | -0.55 | -47.83 % | 22 | 407 | 4/11/2025 |
217.50 | 0.14 | 1.45 | 0.44 | 0.795 | -0.56 | -56.00 % | 1 | 107 | 4/11/2025 |
220.00 | 0.20 | 0.45 | 0.18 | 0.325 | -0.51 | -73.91 % | 16 | 1,463 | 4/11/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
172.50 | 0.86 | 1.40 | 2.20 | 1.13 | -0.22 | -9.09 % | 1 | 53 | 4/11/2025 |
175.00 | 0.96 | 1.52 | 1.23 | 1.24 | -1.36 | -52.51 % | 10 | 1,024 | 4/11/2025 |
177.50 | 0.85 | 1.55 | 1.80 | 1.20 | 0.01 | 0.56 % | 3 | 223 | 4/11/2025 |
180.00 | 1.10 | 1.99 | 1.75 | 1.545 | -2.00 | -53.33 % | 7 | 623 | 4/11/2025 |
182.50 | 1.31 | 2.42 | 2.02 | 1.865 | -2.38 | -54.09 % | 62 | 300 | 4/11/2025 |
185.00 | 2.01 | 2.74 | 2.17 | 2.375 | -2.69 | -55.35 % | 41 | 714 | 4/11/2025 |
187.50 | 2.52 | 3.20 | 2.91 | 2.86 | -3.86 | -57.02 % | 15 | 2,030 | 4/11/2025 |
190.00 | 3.30 | 3.80 | 3.53 | 3.55 | -3.95 | -52.81 % | 129 | 537 | 4/11/2025 |
192.50 | 4.05 | 4.60 | 4.24 | 4.325 | -1.46 | -25.61 % | 43 | 113 | 4/11/2025 |
195.00 | 5.00 | 5.25 | 5.09 | 5.125 | -3.71 | -42.16 % | 73 | 429 | 4/11/2025 |
197.50 | 5.70 | 6.30 | 6.85 | 6.00 | -5.05 | -42.44 % | 3 | 138 | 4/11/2025 |
200.00 | 6.75 | 7.45 | 7.15 | 7.10 | -5.15 | -41.87 % | 150 | 807 | 4/11/2025 |
202.50 | 7.95 | 8.80 | 13.10 | 8.375 | 0.00 | 0.00 % | 0 | 204 | - |
205.00 | 8.65 | 10.05 | 15.42 | 9.35 | 7.97 | 106.98 % | 1 | 162 | 4/11/2025 |
207.50 | 10.30 | 12.05 | 16.15 | 11.175 | -0.00 | 0.00 % | 0 | 273 | - |
210.00 | 12.60 | 14.15 | 16.78 | 13.375 | 0.00 | 0.00 % | 0 | 988 | - |
212.50 | 14.05 | 16.40 | 16.15 | 15.225 | -0.00 | 0.00 % | 0 | 58 | - |
215.00 | 16.65 | 18.05 | 35.42 | 17.35 | 0.00 | 0.00 % | 0 | 66 | - |
217.50 | 18.00 | 20.65 | 20.56 | 19.325 | 8.01 | 63.82 % | 9 | 35 | 4/11/2025 |
220.00 | 20.85 | 23.05 | 27.65 | 21.95 | 0.00 | 0.00 % | 0 | 296 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.