Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240809C00165000 | 2024-07-17 11:00AM EDT | 2024-08-09 | 31.59 | 16.50 | 18.75 | 0.00 | - | - | 5 | 59.67% |
| ZS240816C00165000 | 2024-07-10 1:20PM EDT | 2024-08-16 | 32.50 | 16.55 | 19.25 | 0.00 | - | 8 | 135 | 52.81% |
| ZS240823C00165000 | 2024-07-25 12:42PM EDT | 2024-08-23 | 24.03 | 17.75 | 19.85 | 0.00 | - | - | - | 49.79% |
| ZS240830C00165000 | 2024-07-25 2:47PM EDT | 2024-08-30 | 22.21 | 19.05 | 22.25 | 0.00 | - | - | - | 58.03% |
| ZS240920C00165000 | 2024-07-24 3:31PM EDT | 2024-09-20 | 25.15 | 22.95 | 24.95 | 0.00 | - | 47 | 289 | 52.99% |
| ZS241115C00165000 | 2024-06-18 2:15PM EDT | 2024-11-15 | 28.60 | 34.50 | 36.70 | 0.00 | - | 1 | 92 | 70.05% |
| ZS241220C00165000 | 2024-07-05 12:04PM EDT | 2024-12-20 | 49.00 | 31.70 | 32.65 | 0.00 | - | 2 | 24 | 52.91% |
| ZS250117C00165000 | 2024-07-26 1:13PM EDT | 2025-01-17 | 33.95 | 32.15 | 33.70 | -7.25 | -17.60% | 22 | 178 | 50.15% |
| ZS250321C00165000 | 2024-06-05 10:26AM EDT | 2025-03-21 | 34.25 | 54.65 | 55.35 | 0.00 | - | 1 | 3 | 84.78% |
| ZS250417C00165000 | 2024-04-25 11:54AM EDT | 2025-04-17 | 40.50 | 36.60 | 37.20 | 0.00 | - | 1 | 16 | 48.39% |
| ZS250620C00165000 | 2024-07-24 9:32AM EDT | 2025-06-20 | 47.90 | 42.25 | 43.05 | 0.00 | - | 1 | 24 | 52.15% |
| ZS260116C00165000 | 2024-07-24 2:55PM EDT | 2026-01-16 | 54.52 | 51.85 | 53.10 | 0.00 | - | 1 | 75 | 53.12% |
| ZS260618C00165000 | 2024-06-28 1:39PM EDT | 2026-06-18 | 67.65 | 57.20 | 59.50 | 0.00 | - | 4 | 72 | 53.50% |
| ZS261218C00165000 | 2024-05-31 11:50AM EDT | 2026-12-18 | 56.60 | 72.70 | 76.70 | 0.00 | - | 1 | 2 | 64.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240802P00165000 | 2024-07-26 3:31PM EDT | 2024-08-02 | 0.26 | 0.25 | 0.33 | -0.19 | -42.22% | 12 | 60 | 45.85% |
| ZS240809P00165000 | 2024-07-25 3:21PM EDT | 2024-08-09 | 0.95 | 0.70 | 1.07 | -0.08 | -7.77% | 3 | 5 | 44.56% |
| ZS240816P00165000 | 2024-07-26 10:57AM EDT | 2024-08-16 | 1.50 | 1.31 | 1.69 | -0.02 | -1.32% | 11 | 716 | 42.58% |
| ZS240823P00165000 | 2024-07-25 10:00AM EDT | 2024-08-23 | 2.45 | 1.99 | 2.27 | -0.58 | -19.14% | 1 | 29 | 41.32% |
| ZS240830P00165000 | 2024-07-25 11:23AM EDT | 2024-08-30 | 2.88 | 2.63 | 4.10 | 0.00 | - | 1 | 13 | 48.11% |
| ZS240920P00165000 | 2024-07-26 10:08AM EDT | 2024-09-20 | 6.73 | 6.20 | 6.55 | +0.27 | +4.18% | 1 | 323 | 48.68% |
| ZS241115P00165000 | 2024-07-24 3:41PM EDT | 2024-11-15 | 8.98 | 9.15 | 9.65 | 0.00 | - | 2 | 32 | 43.41% |
| ZS241220P00165000 | 2024-07-26 10:25AM EDT | 2024-12-20 | 12.00 | 11.95 | 12.25 | +0.05 | +0.42% | 25 | 197 | 44.29% |
| ZS250117P00165000 | 2024-07-23 2:08PM EDT | 2025-01-17 | 12.75 | 12.85 | 13.20 | +2.69 | +26.74% | 1 | 543 | 42.72% |
| ZS250221P00165000 | 2024-07-19 10:15AM EDT | 2025-02-21 | 11.65 | 13.90 | 14.25 | 0.00 | - | 43 | 47 | 41.13% |
| ZS250321P00165000 | 2024-07-19 10:40AM EDT | 2025-03-21 | 14.25 | 15.75 | 16.10 | 0.00 | - | 7 | 15 | 42.14% |
| ZS250417P00165000 | 2024-07-26 3:50PM EDT | 2025-04-17 | 16.60 | 16.60 | 16.95 | +3.10 | +22.96% | 4 | 71 | 41.46% |
| ZS250620P00165000 | 2024-07-19 10:04AM EDT | 2025-06-20 | 17.25 | 18.80 | 19.80 | 0.00 | - | 7 | 224 | 41.78% |
| ZS260116P00165000 | 2024-07-23 2:21PM EDT | 2026-01-16 | 22.60 | 25.25 | 26.55 | 0.00 | - | 1 | 529 | 41.09% |
| ZS261218P00165000 | 2024-07-16 3:06PM EDT | 2026-12-18 | 27.79 | 32.40 | 34.20 | 0.00 | - | 2 | 31 | 39.82% |
© 2024 Yahoo. All rights reserved.