Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00145000 | 2023-11-24 11:35AM EDT | 2024-05-17 | 56.85 | 81.00 | 82.35 | 0.00 | - | 14 | 36 | 416.86% |
| ZS240531C00145000 | 2024-04-15 3:07PM EDT | 2024-05-31 | 32.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS240621C00145000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 37.31 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| ZS240719C00145000 | 2024-03-08 3:25PM EDT | 2024-07-19 | 61.30 | 42.90 | 44.55 | 0.00 | - | 4 | 77 | 77.89% |
| ZS240816C00145000 | 2024-04-12 1:30PM EDT | 2024-08-16 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ZS240920C00145000 | 2024-04-19 3:24PM EDT | 2024-09-20 | 35.87 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| ZS250117C00145000 | 2024-04-24 9:34AM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 611 | 0.00% |
| ZS250417C00145000 | 2024-03-08 3:45PM EDT | 2025-04-17 | 75.90 | 59.25 | 60.50 | 0.00 | - | 1 | 26 | 66.79% |
| ZS250620C00145000 | 2024-04-01 11:56AM EDT | 2025-06-20 | 68.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ZS260116C00145000 | 2024-04-16 11:28AM EDT | 2026-01-16 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00145000 | 2024-04-23 12:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 50.00% |
| ZS240503P00145000 | 2024-04-24 3:19PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 25.00% |
| ZS240510P00145000 | 2024-04-15 3:16PM EDT | 2024-05-10 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| ZS240517P00145000 | 2024-04-24 1:19PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 802 | 12.50% |
| ZS240524P00145000 | 2024-04-24 10:47AM EDT | 2024-05-24 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 12.50% |
| ZS240531P00145000 | 2024-04-23 9:59AM EDT | 2024-05-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 12.50% |
| ZS240621P00145000 | 2024-04-24 12:00PM EDT | 2024-06-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 230 | 12.50% |
| ZS240719P00145000 | 2024-04-24 12:17PM EDT | 2024-07-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 6.25% |
| ZS240816P00145000 | 2024-04-24 9:38AM EDT | 2024-08-16 | 4.59 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 6.25% |
| ZS240920P00145000 | 2024-04-24 10:26AM EDT | 2024-09-20 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 6.25% |
| ZS241115P00145000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| ZS241220P00145000 | 2024-04-23 2:07PM EDT | 2024-12-20 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| ZS250117P00145000 | 2024-04-19 3:14PM EDT | 2025-01-17 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 236 | 6.25% |
| ZS250417P00145000 | 2024-04-22 10:32AM EDT | 2025-04-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 73 | 388 | 3.13% |
| ZS250620P00145000 | 2024-04-19 10:40AM EDT | 2025-06-20 | 18.74 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 3.13% |
| ZS260116P00145000 | 2024-04-22 2:06PM EDT | 2026-01-16 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
© 2024 Yahoo. All rights reserved.