Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:165.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240419C00165000 | 2024-04-12 3:53PM EDT | 2024-04-19 | 16.60 | 10.95 | 11.55 | 0.00 | - | 10 | 32 | 51.42% |
| ZS240426C00165000 | 2024-04-12 11:51AM EDT | 2024-04-26 | 18.80 | 12.10 | 12.90 | 0.00 | - | 1 | 27 | 51.89% |
| ZS240503C00165000 | 2024-03-27 11:24AM EDT | 2024-05-03 | 31.00 | 13.65 | 13.90 | 0.00 | - | 20 | 20 | 48.69% |
| ZS240517C00165000 | 2024-04-15 2:59PM EDT | 2024-05-17 | 14.80 | 15.45 | 15.70 | 0.00 | - | 5 | 40 | 46.74% |
| ZS240531C00165000 | 2024-04-11 2:29PM EDT | 2024-05-31 | 26.45 | 18.90 | 20.90 | 0.00 | - | - | 0 | 57.73% |
| ZS240621C00165000 | 2024-04-10 3:29PM EDT | 2024-06-21 | 28.00 | 21.40 | 21.70 | 0.00 | - | 1 | 53 | 53.78% |
| ZS240719C00165000 | 2024-04-15 3:48PM EDT | 2024-07-19 | 23.10 | 23.50 | 23.80 | 0.00 | - | 1 | 81 | 51.47% |
| ZS240816C00165000 | 2024-03-13 12:55PM EDT | 2024-08-16 | 49.90 | 29.20 | 30.50 | 0.00 | - | 6 | 16 | 61.49% |
| ZS240920C00165000 | 2024-04-03 3:15PM EDT | 2024-09-20 | 37.45 | 29.05 | 29.45 | 0.00 | - | 10 | 43 | 52.86% |
| ZS241115C00165000 | 2024-03-27 3:35PM EDT | 2024-11-15 | 46.40 | 32.05 | 33.70 | 0.00 | - | 3 | 3 | 52.61% |
| ZS241220C00165000 | 2024-04-10 9:57AM EDT | 2024-12-20 | 41.40 | 35.55 | 36.35 | 0.00 | - | 1 | 5 | 54.44% |
| ZS250117C00165000 | 2024-04-10 12:19PM EDT | 2025-01-17 | 42.05 | 36.95 | 38.10 | 0.00 | - | 1 | 141 | 54.38% |
| ZS250417C00165000 | 2024-04-11 9:39AM EDT | 2025-04-17 | 48.40 | 41.10 | 42.90 | 0.00 | - | 1 | 16 | 54.08% |
| ZS260116C00165000 | 2024-04-04 11:12AM EDT | 2026-01-16 | 61.85 | 53.50 | 55.05 | 0.00 | - | 1 | 17 | 55.34% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240419P00165000 | 2024-04-16 11:14AM EDT | 2024-04-19 | 0.33 | 0.29 | 0.34 | -0.29 | -46.77% | 27 | 627 | 45.02% |
| ZS240426P00165000 | 2024-04-15 3:23PM EDT | 2024-04-26 | 1.70 | 0.98 | 1.26 | 0.00 | - | 69 | 93 | 41.07% |
| ZS240503P00165000 | 2024-04-16 9:51AM EDT | 2024-05-03 | 3.30 | 2.35 | 2.76 | +0.66 | +25.00% | 10 | 45 | 45.19% |
| ZS240510P00165000 | 2024-04-16 10:42AM EDT | 2024-05-10 | 3.31 | 3.05 | 3.20 | +0.32 | +10.70% | 10 | 16 | 41.32% |
| ZS240517P00165000 | 2024-04-16 10:32AM EDT | 2024-05-17 | 4.30 | 3.90 | 4.10 | -0.25 | -5.49% | 52 | 442 | 41.72% |
| ZS240524P00165000 | 2024-04-16 10:05AM EDT | 2024-05-24 | 5.58 | 5.10 | 6.45 | +0.72 | +14.81% | 6 | 28 | 49.50% |
| ZS240531P00165000 | 2024-04-15 3:11PM EDT | 2024-05-31 | 8.08 | 7.25 | 7.65 | 0.00 | - | 7 | 7 | 50.04% |
| ZS240621P00165000 | 2024-04-16 10:33AM EDT | 2024-06-21 | 9.57 | 8.95 | 9.20 | -0.03 | -0.31% | 15 | 212 | 47.84% |
| ZS240719P00165000 | 2024-04-12 12:36PM EDT | 2024-07-19 | 8.85 | 10.40 | 10.60 | 0.00 | - | 1 | 204 | 44.42% |
| ZS240816P00165000 | 2024-04-04 11:12AM EDT | 2024-08-16 | 9.05 | 11.80 | 12.00 | 0.00 | - | 27 | 1,025 | 42.74% |
| ZS240920P00165000 | 2024-04-15 11:04AM EDT | 2024-09-20 | 15.75 | 14.55 | 15.40 | +1.55 | +10.92% | 2 | 67 | 45.60% |
| ZS241115P00165000 | 2024-04-10 11:08AM EDT | 2024-11-15 | 14.86 | 16.90 | 17.20 | 0.00 | - | 10 | 34 | 42.76% |
| ZS241220P00165000 | 2024-04-15 12:20PM EDT | 2024-12-20 | 18.58 | 19.05 | 20.00 | 0.00 | - | 2 | 21 | 44.79% |
| ZS250117P00165000 | 2024-04-16 10:20AM EDT | 2025-01-17 | 19.97 | 19.90 | 21.00 | -0.74 | -3.57% | 1 | 487 | 44.21% |
| ZS250417P00165000 | 2024-04-04 11:16AM EDT | 2025-04-17 | 20.35 | 23.05 | 23.40 | 0.00 | - | 1 | 72 | 42.06% |
| ZS250620P00165000 | 2024-04-03 11:25AM EDT | 2025-06-20 | 22.00 | 25.25 | 25.70 | 0.00 | - | 6 | 45 | 42.04% |
| ZS260116P00165000 | 2024-04-01 11:20AM EDT | 2026-01-16 | 27.40 | 28.80 | 30.65 | 0.00 | - | 2 | 377 | 40.19% |
© 2024 Yahoo. All rights reserved.