Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00135000 | 2024-03-05 10:30AM EDT | 2024-05-17 | 74.95 | 51.00 | 54.05 | 0.00 | - | 1 | 24 | 174.67% |
| ZS240621C00135000 | 2024-03-13 3:41PM EDT | 2024-06-21 | 70.15 | 48.95 | 50.00 | 0.00 | - | 1 | 44 | 92.37% |
| ZS240719C00135000 | 2024-04-19 12:04PM EDT | 2024-07-19 | 39.95 | 45.65 | 46.90 | 0.00 | - | 12 | 96 | 60.24% |
| ZS240816C00135000 | 2024-03-08 3:25PM EDT | 2024-08-16 | 71.10 | 53.65 | 54.35 | 0.00 | - | 8 | 8 | 82.37% |
| ZS240920C00135000 | 2024-04-12 1:55PM EDT | 2024-09-20 | 54.50 | 49.15 | 50.65 | 0.00 | - | 1 | 10 | 58.76% |
| ZS241220C00135000 | 2024-04-25 1:34PM EDT | 2024-12-20 | 53.75 | 55.00 | 56.40 | 0.00 | - | 1 | 4 | 60.76% |
| ZS250117C00135000 | 2024-04-22 3:28PM EDT | 2025-01-17 | 51.50 | 55.50 | 57.70 | 0.00 | - | 1 | 646 | 59.52% |
| ZS250417C00135000 | 2024-03-04 1:41PM EDT | 2025-04-17 | 96.40 | 68.45 | 70.20 | 0.00 | - | 8 | 10 | 75.63% |
| ZS260116C00135000 | 2024-04-23 11:26AM EDT | 2026-01-16 | 70.39 | 69.35 | 72.10 | 0.00 | - | 1 | 12 | 58.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00135000 | 2024-04-25 3:45PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 168.75% |
| ZS240503P00135000 | 2024-04-19 1:54PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.39 | 0.00 | - | 150 | 150 | 92.97% |
| ZS240517P00135000 | 2024-04-19 12:11PM EDT | 2024-05-17 | 0.40 | 0.03 | 0.24 | 0.00 | - | 6 | 1,008 | 52.93% |
| ZS240524P00135000 | 2024-04-08 2:15PM EDT | 2024-05-24 | 0.40 | 0.03 | 1.53 | 0.00 | - | 10 | 0 | 63.48% |
| ZS240531P00135000 | 2024-04-24 1:13PM EDT | 2024-05-31 | 0.90 | 0.64 | 1.56 | 0.00 | - | 1 | 14 | 61.74% |
| ZS240621P00135000 | 2024-04-25 1:04PM EDT | 2024-06-21 | 1.74 | 1.56 | 1.69 | 0.00 | - | 1 | 293 | 54.31% |
| ZS240719P00135000 | 2024-04-26 10:10AM EDT | 2024-07-19 | 2.32 | 2.37 | 2.77 | -0.58 | -20.00% | 1 | 112 | 50.88% |
| ZS240816P00135000 | 2024-04-23 1:59PM EDT | 2024-08-16 | 3.20 | 3.30 | 3.45 | 0.00 | - | 1 | 226 | 48.63% |
| ZS240920P00135000 | 2024-04-22 10:09AM EDT | 2024-09-20 | 6.35 | 5.05 | 5.30 | 0.00 | - | 1 | 41 | 49.80% |
| ZS241115P00135000 | 2024-04-26 10:10AM EDT | 2024-11-15 | 6.50 | 6.80 | 7.00 | +0.25 | +4.00% | 100 | 107 | 47.60% |
| ZS241220P00135000 | 2024-04-10 1:16PM EDT | 2024-12-20 | 7.65 | 8.35 | 8.55 | 0.00 | - | 202 | 203 | 48.10% |
| ZS250117P00135000 | 2024-04-12 1:42PM EDT | 2025-01-17 | 8.69 | 9.05 | 9.30 | 0.00 | - | 3 | 372 | 47.33% |
| ZS250417P00135000 | 2024-04-05 3:37PM EDT | 2025-04-17 | 11.15 | 11.65 | 11.90 | 0.00 | - | 7 | 11 | 46.26% |
| ZS250620P00135000 | 2024-04-25 2:04PM EDT | 2025-06-20 | 13.70 | 13.40 | 13.90 | 0.00 | - | 30 | 1,507 | 46.25% |
| ZS260116P00135000 | 2024-04-19 10:43AM EDT | 2026-01-16 | 19.00 | 16.75 | 18.35 | 0.00 | - | 250 | 290 | 44.25% |
© 2024 Yahoo. All rights reserved.