Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00140000 | 2024-05-08 12:01PM EDT | 2024-05-17 | 34.96 | 33.30 | 35.70 | 0.00 | - | 1 | 52 | 119.24% |
| ZS240524C00140000 | 2024-04-26 12:07PM EDT | 2024-05-24 | 39.57 | 33.10 | 36.80 | 0.00 | - | 20 | 20 | 64.84% |
| ZS240531C00140000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 40.06 | 35.45 | 38.10 | 0.00 | - | - | 15 | 83.81% |
| ZS240607C00140000 | 2024-05-08 11:50AM EDT | 2024-06-07 | 37.00 | 35.70 | 38.55 | 0.00 | - | - | 1 | 76.22% |
| ZS240621C00140000 | 2024-04-25 3:19PM EDT | 2024-06-21 | 38.70 | 36.20 | 38.55 | 0.00 | - | 2 | 167 | 64.25% |
| ZS240719C00140000 | 2024-05-09 2:26PM EDT | 2024-07-19 | 35.77 | 38.90 | 39.55 | 0.00 | - | 3 | 137 | 60.18% |
| ZS240816C00140000 | 2024-04-16 1:29PM EDT | 2024-08-16 | 42.65 | 40.55 | 41.35 | 0.00 | - | 9 | 12 | 58.19% |
| ZS241115C00140000 | 2024-04-29 10:35AM EDT | 2024-11-15 | 51.50 | 46.10 | 47.40 | 0.00 | - | 4 | 7 | 57.84% |
| ZS241220C00140000 | 2024-04-25 1:33PM EDT | 2024-12-20 | 50.30 | 46.75 | 49.65 | 0.00 | - | 1 | 5 | 56.59% |
| ZS250117C00140000 | 2024-04-25 11:02AM EDT | 2025-01-17 | 48.70 | 49.55 | 52.20 | 0.00 | - | 1 | 145 | 59.29% |
| ZS250417C00140000 | 2024-03-07 11:49AM EDT | 2025-04-17 | 80.75 | 62.40 | 63.25 | 0.00 | - | 1 | 30 | 73.11% |
| ZS260116C00140000 | 2024-05-07 3:10PM EDT | 2026-01-16 | 68.00 | 64.10 | 67.00 | 0.00 | - | 1 | 25 | 58.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00140000 | 2024-05-10 3:07PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.26 | -0.06 | -54.55% | 3 | 452 | 78.71% |
| ZS240524P00140000 | 2024-05-09 10:25AM EDT | 2024-05-24 | 0.17 | 0.04 | 0.37 | 0.00 | - | 1 | 71 | 59.57% |
| ZS240531P00140000 | 2024-05-10 3:24PM EDT | 2024-05-31 | 1.31 | 1.18 | 1.47 | -0.69 | -34.50% | 7 | 33 | 72.66% |
| ZS240607P00140000 | 2024-05-09 9:49AM EDT | 2024-06-07 | 2.00 | 1.38 | 1.74 | 0.00 | - | 3 | 14 | 65.87% |
| ZS240614P00140000 | 2024-05-09 12:36PM EDT | 2024-06-14 | 2.11 | 1.73 | 2.06 | 0.00 | - | 1 | 12 | 62.40% |
| ZS240621P00140000 | 2024-05-10 3:16PM EDT | 2024-06-21 | 2.10 | 2.06 | 2.16 | -0.42 | -16.67% | 8 | 263 | 58.89% |
| ZS240719P00140000 | 2024-05-10 3:03PM EDT | 2024-07-19 | 3.20 | 3.05 | 3.25 | -0.35 | -9.86% | 1 | 426 | 52.15% |
| ZS240816P00140000 | 2024-05-08 3:50PM EDT | 2024-08-16 | 5.48 | 4.20 | 4.35 | 0.00 | - | 1 | 999 | 49.74% |
| ZS240920P00140000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 7.20 | 6.25 | 6.55 | 0.00 | - | 2 | 63 | 50.21% |
| ZS241115P00140000 | 2024-05-02 12:03PM EDT | 2024-11-15 | 8.40 | 7.95 | 8.25 | 0.00 | - | 1 | 8 | 47.41% |
| ZS241220P00140000 | 2024-05-10 1:24PM EDT | 2024-12-20 | 9.92 | 9.75 | 10.05 | -0.23 | -2.27% | 5 | 74 | 48.07% |
| ZS250117P00140000 | 2024-05-10 1:01PM EDT | 2025-01-17 | 10.80 | 10.45 | 10.75 | -0.35 | -3.14% | 1 | 353 | 46.95% |
| ZS250321P00140000 | 2024-05-08 2:59PM EDT | 2025-03-21 | 13.90 | 12.60 | 13.00 | 0.00 | - | 1 | 3 | 46.58% |
| ZS250417P00140000 | 2024-04-25 1:12PM EDT | 2025-04-17 | 13.50 | 13.15 | 13.60 | 0.00 | - | 94 | 681 | 45.86% |
| ZS250620P00140000 | 2024-03-25 10:06AM EDT | 2025-06-20 | 12.70 | 14.45 | 14.95 | 0.00 | - | 3 | 10 | 44.46% |
| ZS260116P00140000 | 2024-05-07 1:21PM EDT | 2026-01-16 | 19.27 | 19.45 | 20.90 | 0.00 | - | 1 | 15 | 44.42% |
© 2024 Yahoo. All rights reserved.