Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00100000 | 2024-03-22 10:15AM EDT | 2024-05-17 | 95.69 | 67.05 | 71.45 | 0.00 | - | 2 | 15 | 0.00% |
| ZS240621C00100000 | 2024-04-23 2:39PM EDT | 2024-06-21 | 79.12 | 76.10 | 80.30 | 0.00 | - | 1 | 96 | 98.44% |
| ZS240719C00100000 | 2024-04-15 9:56AM EDT | 2024-07-19 | 82.55 | 76.50 | 80.90 | 0.00 | - | 1 | 16 | 85.06% |
| ZS240920C00100000 | 2024-05-02 9:54AM EDT | 2024-09-20 | 75.68 | 78.00 | 82.65 | 0.00 | - | 2 | 12 | 75.37% |
| ZS241115C00100000 | 2024-03-28 12:42PM EDT | 2024-11-15 | 98.74 | 80.85 | 83.60 | 0.00 | - | 1 | 1 | 73.34% |
| ZS241220C00100000 | 2024-04-22 10:47AM EDT | 2024-12-20 | 74.20 | 81.15 | 85.25 | 0.00 | - | - | 3 | 71.64% |
| ZS250117C00100000 | 2024-04-25 12:06PM EDT | 2025-01-17 | 81.00 | 82.05 | 86.05 | 0.00 | - | 2 | 273 | 70.86% |
| ZS250417C00100000 | 2024-05-02 11:37AM EDT | 2025-04-17 | 84.22 | 85.15 | 89.00 | 0.00 | - | 8 | 23 | 70.17% |
| ZS250620C00100000 | 2024-04-22 10:16AM EDT | 2025-06-20 | 84.88 | 86.10 | 91.00 | +3.68 | +4.53% | 10 | 6 | 68.35% |
| ZS260116C00100000 | 2024-05-02 1:54PM EDT | 2026-01-16 | 91.20 | 91.00 | 96.00 | 0.00 | - | 1 | 56 | 65.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00100000 | 2024-04-23 3:11PM EDT | 2024-05-17 | 0.10 | 0.00 | 1.28 | 0.00 | - | 1 | 112 | 170.41% |
| ZS240621P00100000 | 2024-04-23 10:16AM EDT | 2024-06-21 | 0.25 | 0.06 | 0.27 | 0.00 | - | 1 | 65 | 71.48% |
| ZS240719P00100000 | 2024-03-18 12:17PM EDT | 2024-07-19 | 0.33 | 0.30 | 0.57 | 0.00 | - | 10 | 228 | 65.82% |
| ZS240816P00100000 | 2024-04-30 2:47PM EDT | 2024-08-16 | 0.55 | 0.29 | 0.71 | 0.00 | - | 2 | 20 | 57.64% |
| ZS240920P00100000 | 2024-05-03 10:46AM EDT | 2024-09-20 | 1.03 | 0.83 | 1.23 | -0.15 | -12.71% | 1 | 43 | 57.19% |
| ZS241115P00100000 | 2024-04-04 3:41PM EDT | 2024-11-15 | 1.65 | 0.33 | 2.97 | 0.00 | - | 1 | 14 | 53.58% |
| ZS241220P00100000 | 2024-04-26 3:13PM EDT | 2024-12-20 | 2.35 | 2.30 | 2.75 | 0.00 | - | 2 | 26 | 54.86% |
| ZS250117P00100000 | 2024-04-26 11:16AM EDT | 2025-01-17 | 2.92 | 2.76 | 2.96 | 0.00 | - | 1 | 745 | 53.56% |
| ZS250417P00100000 | 2024-05-02 11:37AM EDT | 2025-04-17 | 4.37 | 4.20 | 5.30 | 0.00 | - | 8 | 28 | 53.62% |
| ZS260116P00100000 | 2024-05-02 1:51PM EDT | 2026-01-16 | 8.20 | 7.40 | 8.65 | 0.00 | - | 2 | 40 | 49.61% |
© 2024 Yahoo. All rights reserved.