Zscaler Inc (ZS)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
165.00 | 24.10 | 26.20 | 24.20 | 25.15 | 0.10 | 0.41 % | 1 | 300 | 1/10/2025 |
167.50 | 21.75 | 24.05 | 16.50 | 22.90 | 0.00 | 0.00 % | 0 | 2 | - |
170.00 | 19.65 | 21.05 | 20.90 | 20.35 | 3.00 | 16.76 % | 11 | 390 | 1/10/2025 |
172.50 | 17.05 | 19.05 | 13.10 | 18.05 | 0.00 | 0.00 % | 0 | 0 | - |
175.00 | 14.75 | 16.50 | 13.05 | 15.625 | 0.00 | 0.00 % | 0 | 303 | - |
177.50 | 12.10 | 13.55 | 13.05 | 12.825 | 0.00 | 0.00 % | 0 | 8 | - |
180.00 | 10.60 | 12.25 | 12.20 | 11.425 | 3.70 | 43.53 % | 27 | 1,455 | 1/10/2025 |
182.50 | 7.75 | 9.30 | 7.14 | 8.525 | -1.36 | -16.00 % | 5 | 50 | 1/10/2025 |
185.00 | 7.05 | 7.90 | 8.55 | 7.475 | 1.90 | 28.57 % | 72 | 819 | 1/10/2025 |
187.50 | 4.80 | 5.80 | 5.75 | 5.30 | 0.28 | 5.12 % | 84 | 140 | 1/10/2025 |
190.00 | 4.05 | 4.35 | 4.22 | 4.20 | 0.77 | 22.32 % | 357 | 653 | 1/10/2025 |
192.50 | 2.95 | 3.20 | 3.05 | 3.075 | 0.72 | 30.90 % | 315 | 113 | 1/10/2025 |
195.00 | 2.02 | 2.41 | 2.17 | 2.215 | 0.54 | 33.13 % | 534 | 1,005 | 1/10/2025 |
197.50 | 1.19 | 1.60 | 1.45 | 1.395 | 0.22 | 17.89 % | 382 | 52 | 1/10/2025 |
200.00 | 0.74 | 1.10 | 0.99 | 0.92 | 0.14 | 16.47 % | 1,748 | 2,160 | 1/10/2025 |
202.50 | 0.44 | 0.66 | 0.63 | 0.55 | 0.07 | 12.50 % | 83 | 74 | 1/10/2025 |
205.00 | 0.38 | 0.41 | 0.39 | 0.395 | 0.00 | 0.00 % | 369 | 177 | 1/10/2025 |
207.50 | 0.14 | 0.27 | 0.36 | 0.205 | 0.12 | 50.00 % | 46 | 7 | 1/10/2025 |
210.00 | 0.12 | 0.26 | 0.20 | 0.19 | -0.03 | -13.04 % | 117 | 2,677 | 1/10/2025 |
215.00 | 0.01 | 0.20 | 0.10 | 0.105 | 0.08 | 400.00 % | 1 | 14 | 1/10/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
165.00 | 0.10 | 0.13 | 0.10 | 0.115 | -0.33 | -76.74 % | 252 | 1,182 | 1/10/2025 |
167.50 | 0.06 | 0.28 | 0.23 | 0.17 | -0.03 | -11.54 % | 3 | 24 | 1/10/2025 |
170.00 | 0.13 | 0.30 | 0.16 | 0.215 | -0.22 | -57.89 % | 206 | 908 | 1/10/2025 |
172.50 | 0.27 | 0.32 | 0.27 | 0.295 | -0.26 | -49.06 % | 15 | 35 | 1/10/2025 |
175.00 | 0.34 | 0.47 | 0.42 | 0.405 | -0.23 | -35.38 % | 141 | 1,281 | 1/10/2025 |
177.50 | 0.46 | 0.68 | 0.63 | 0.57 | -0.39 | -38.24 % | 123 | 161 | 1/10/2025 |
180.00 | 0.92 | 1.11 | 0.99 | 1.015 | -0.47 | -32.19 % | 367 | 880 | 1/10/2025 |
182.50 | 1.31 | 1.53 | 1.43 | 1.42 | -0.62 | -30.24 % | 144 | 163 | 1/10/2025 |
185.00 | 1.72 | 2.20 | 2.10 | 1.96 | -0.84 | -28.57 % | 410 | 989 | 1/10/2025 |
187.50 | 2.89 | 3.10 | 2.93 | 2.995 | -1.27 | -30.24 % | 96 | 38 | 1/10/2025 |
190.00 | 4.00 | 4.50 | 3.90 | 4.25 | -1.38 | -26.14 % | 173 | 987 | 1/10/2025 |
192.50 | 4.30 | 5.70 | 5.10 | 5.00 | -0.85 | -14.29 % | 22 | 15 | 1/10/2025 |
195.00 | 5.85 | 8.15 | 5.99 | 7.00 | -2.66 | -30.75 % | 55 | 731 | 1/10/2025 |
197.50 | 8.30 | 9.40 | 13.20 | 8.85 | 0.00 | 0.00 % | 0 | 7 | - |
200.00 | 10.65 | 11.20 | 9.44 | 10.925 | -3.21 | -25.38 % | 35 | 1,316 | 1/10/2025 |
202.50 | 11.75 | 14.15 | 14.95 | 12.95 | -1.76 | -10.53 % | 1 | 3 | 1/10/2025 |
205.00 | 14.40 | 15.85 | 14.90 | 15.125 | -8.80 | -37.13 % | 31 | 1 | 1/10/2025 |
207.50 | 16.75 | 18.55 | 0.00 | 17.65 | 0.00 | 0.00 % | 0 | 0 | - |
210.00 | 19.20 | 21.00 | 19.77 | 20.10 | -3.43 | -14.78 % | 31 | 193 | 1/10/2025 |
215.00 | 23.85 | 26.10 | 27.05 | 24.975 | 0.00 | 0.00 % | 1 | 0 | 1/10/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.