Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00110000 | 2023-11-17 12:05PM EDT | 2024-05-17 | 83.08 | 113.25 | 115.45 | 0.00 | - | 1 | 2 | 754.96% |
| ZS240524C00110000 | 2024-04-16 10:33AM EDT | 2024-05-24 | 65.28 | 65.55 | 69.20 | 0.00 | - | - | 5 | 98.34% |
| ZS240621C00110000 | 2024-03-07 11:06AM EDT | 2024-06-21 | 91.00 | 73.30 | 76.55 | 0.00 | - | 1 | 82 | 148.60% |
| ZS240719C00110000 | 2024-02-05 2:29PM EDT | 2024-07-19 | 122.13 | 95.15 | 97.90 | 0.00 | - | 6 | 197 | 230.15% |
| ZS241115C00110000 | 2024-04-25 11:52AM EDT | 2024-11-15 | 70.15 | 72.00 | 74.80 | 0.00 | - | - | 1 | 68.43% |
| ZS250117C00110000 | 2024-04-08 10:30AM EDT | 2025-01-17 | 82.50 | 73.90 | 77.70 | 0.00 | - | 1 | 72 | 67.42% |
| ZS250417C00110000 | 2024-03-19 1:21PM EDT | 2025-04-17 | 95.19 | 73.50 | 75.45 | 0.00 | - | 1 | 10 | 54.39% |
| ZS260116C00110000 | 2024-05-01 3:12PM EDT | 2026-01-16 | 85.85 | 84.05 | 89.00 | 0.00 | - | 1 | 24 | 63.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00110000 | 2024-04-15 10:20AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 102.15% |
| ZS240621P00110000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 0.30 | 0.16 | 0.35 | 0.00 | - | 90 | 343 | 64.06% |
| ZS240719P00110000 | 2024-05-01 12:10PM EDT | 2024-07-19 | 0.71 | 0.38 | 0.77 | 0.00 | - | 1 | 158 | 58.59% |
| ZS240816P00110000 | 2024-04-23 10:02AM EDT | 2024-08-16 | 1.00 | 0.68 | 1.33 | 0.00 | - | 1 | 95 | 56.08% |
| ZS240920P00110000 | 2024-04-12 2:13PM EDT | 2024-09-20 | 1.66 | 1.74 | 2.00 | 0.00 | - | 1 | 17 | 56.06% |
| ZS241115P00110000 | 2024-03-15 10:26AM EDT | 2024-11-15 | 2.45 | 2.45 | 2.59 | 0.00 | - | - | 10 | 51.25% |
| ZS241220P00110000 | 2024-04-05 3:58PM EDT | 2024-12-20 | 3.35 | 3.50 | 3.85 | 0.00 | - | 10 | 30 | 52.67% |
| ZS250117P00110000 | 2024-05-01 3:07PM EDT | 2025-01-17 | 4.10 | 4.05 | 4.25 | 0.00 | - | 10 | 1,383 | 51.67% |
| ZS250321P00110000 | 2024-04-24 10:01AM EDT | 2025-03-21 | 5.25 | 5.40 | 5.65 | 0.00 | - | - | 9 | 50.99% |
| ZS250417P00110000 | 2024-04-29 12:30PM EDT | 2025-04-17 | 5.70 | 5.80 | 6.80 | 0.00 | - | 37 | 60 | 51.33% |
| ZS250620P00110000 | 2024-04-30 10:06AM EDT | 2025-06-20 | 7.25 | 7.10 | 7.45 | 0.00 | - | 1 | 2 | 50.25% |
| ZS260116P00110000 | 2024-04-19 9:31AM EDT | 2026-01-16 | 11.00 | 9.75 | 11.10 | 0.00 | - | 1 | 111 | 48.25% |
© 2024 Yahoo. All rights reserved.