Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00125000 | 2023-10-17 11:15AM EDT | 2024-05-17 | 60.45 | 68.25 | 68.95 | 0.00 | - | 2 | 7 | 270.97% |
| ZS240621C00125000 | 2024-03-18 9:51AM EDT | 2024-06-21 | 70.40 | 50.00 | 51.20 | 0.00 | - | 1 | 89 | 54.10% |
| ZS240719C00125000 | 2024-04-19 1:04PM EDT | 2024-07-19 | 47.60 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| ZS240920C00125000 | 2024-04-19 2:49PM EDT | 2024-09-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ZS241220C00125000 | 2024-04-19 10:02AM EDT | 2024-12-20 | 57.85 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ZS250117C00125000 | 2024-03-28 10:30AM EDT | 2025-01-17 | 79.40 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| ZS260116C00125000 | 2024-03-05 12:02PM EDT | 2026-01-16 | 98.75 | 82.60 | 84.25 | 0.00 | - | 10 | 14 | 73.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00125000 | 2024-04-12 10:36AM EDT | 2024-04-26 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ZS240510P00125000 | 2024-04-01 1:11PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ZS240517P00125000 | 2024-04-02 3:33PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 25.00% |
| ZS240621P00125000 | 2024-04-24 10:40AM EDT | 2024-06-21 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 12.50% |
| ZS240719P00125000 | 2024-04-23 12:24PM EDT | 2024-07-19 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 810 | 12.50% |
| ZS240816P00125000 | 2024-04-19 12:26PM EDT | 2024-08-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 12.50% |
| ZS240920P00125000 | 2024-04-24 10:27AM EDT | 2024-09-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| ZS241220P00125000 | 2024-04-04 10:30AM EDT | 2024-12-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 6.25% |
| ZS250117P00125000 | 2024-04-11 2:27PM EDT | 2025-01-17 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 6.25% |
| ZS250417P00125000 | 2024-04-02 11:16AM EDT | 2025-04-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 6.25% |
| ZS250620P00125000 | 2024-04-22 10:17AM EDT | 2025-06-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 12 | 773 | 6.25% |
| ZS260116P00125000 | 2024-04-22 2:42PM EDT | 2026-01-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 6.25% |
© 2024 Yahoo. All rights reserved.