Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00190000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 0.35 | 0.30 | 0.39 | +0.01 | +2.94% | 258 | 1,196 | 43.21% |
| ZS240524C00190000 | 2024-05-10 3:16PM EDT | 2024-05-24 | 1.30 | 1.22 | 1.35 | +0.20 | +18.18% | 26 | 986 | 43.90% |
| ZS240531C00190000 | 2024-05-10 3:31PM EDT | 2024-05-31 | 5.38 | 5.50 | 5.75 | +0.38 | +7.60% | 14 | 144 | 67.46% |
| ZS240607C00190000 | 2024-05-10 11:33AM EDT | 2024-06-07 | 5.90 | 6.00 | 6.75 | +0.50 | +9.26% | 2 | 43 | 62.66% |
| ZS240614C00190000 | 2024-05-10 3:48PM EDT | 2024-06-14 | 6.85 | 6.70 | 8.15 | -2.15 | -23.89% | 157 | 1 | 61.27% |
| ZS240621C00190000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 7.55 | 7.50 | 7.70 | +1.20 | +18.90% | 44 | 879 | 56.71% |
| ZS240719C00190000 | 2024-05-09 1:00PM EDT | 2024-07-19 | 8.80 | 9.70 | 9.90 | 0.00 | - | 9 | 251 | 51.48% |
| ZS240816C00190000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 11.60 | 11.60 | 12.00 | +0.45 | +4.04% | 44 | 127 | 49.76% |
| ZS240920C00190000 | 2024-05-10 1:21PM EDT | 2024-09-20 | 15.85 | 15.70 | 16.45 | +1.50 | +10.45% | 3 | 232 | 52.52% |
| ZS241115C00190000 | 2024-05-10 2:06PM EDT | 2024-11-15 | 19.05 | 18.95 | 19.40 | -2.40 | -11.19% | 3 | 33 | 50.26% |
| ZS241220C00190000 | 2024-05-07 11:33AM EDT | 2024-12-20 | 24.00 | 22.10 | 22.50 | 0.00 | - | 10 | 112 | 51.89% |
| ZS250117C00190000 | 2024-05-09 2:38PM EDT | 2025-01-17 | 22.00 | 23.55 | 23.90 | 0.00 | - | 4 | 246 | 51.39% |
| ZS250417C00190000 | 2024-05-02 2:02PM EDT | 2025-04-17 | 29.90 | 28.70 | 29.40 | 0.00 | - | 9 | 21 | 52.01% |
| ZS250620C00190000 | 2024-05-07 1:59PM EDT | 2025-06-20 | 35.75 | 32.40 | 33.20 | 0.00 | - | 5 | 8 | 52.87% |
| ZS260116C00190000 | 2024-05-02 11:55AM EDT | 2026-01-16 | 42.68 | 41.30 | 42.80 | 0.00 | - | 7 | 183 | 53.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00190000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 15.69 | 15.30 | 16.05 | -3.03 | -16.19% | 3 | 1,046 | 49.81% |
| ZS240524P00190000 | 2024-05-09 9:54AM EDT | 2024-05-24 | 17.99 | 15.60 | 16.70 | 0.00 | - | 4 | 17 | 43.56% |
| ZS240531P00190000 | 2024-05-07 12:06PM EDT | 2024-05-31 | 20.96 | 19.05 | 21.90 | +2.56 | +13.91% | 1 | 12 | 63.94% |
| ZS240607P00190000 | 2024-05-10 9:39AM EDT | 2024-06-07 | 21.35 | 20.65 | 21.75 | -4.15 | -16.27% | 4 | 10 | 59.53% |
| ZS240614P00190000 | 2024-05-09 3:33PM EDT | 2024-06-14 | 23.88 | 21.10 | 22.20 | 0.00 | - | 10 | 11 | 55.53% |
| ZS240621P00190000 | 2024-05-10 1:06PM EDT | 2024-06-21 | 22.64 | 21.85 | 22.35 | -1.41 | -5.86% | 1 | 761 | 52.75% |
| ZS240719P00190000 | 2024-05-02 10:47AM EDT | 2024-07-19 | 23.66 | 23.20 | 24.10 | +0.24 | +1.02% | 1 | 278 | 47.80% |
| ZS240816P00190000 | 2024-05-06 9:39AM EDT | 2024-08-16 | 23.38 | 24.90 | 25.60 | 0.00 | - | 20 | 650 | 44.72% |
| ZS240920P00190000 | 2024-04-30 2:26PM EDT | 2024-09-20 | 29.05 | 27.80 | 28.25 | 0.00 | - | 2 | 87 | 44.84% |
| ZS241115P00190000 | 2024-05-07 10:08AM EDT | 2024-11-15 | 30.22 | 29.80 | 31.45 | 0.00 | - | 1 | 10 | 44.06% |
| ZS241220P00190000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 33.40 | 32.00 | 32.45 | 0.00 | - | 7 | 193 | 42.32% |
| ZS250117P00190000 | 2024-05-10 2:04PM EDT | 2025-01-17 | 33.44 | 32.85 | 33.75 | +0.99 | +3.05% | 102 | 529 | 42.15% |
| ZS250417P00190000 | 2024-05-02 12:05PM EDT | 2025-04-17 | 36.85 | 36.05 | 36.80 | 0.00 | - | 13 | 73 | 40.71% |
| ZS260116P00190000 | 2024-04-30 3:28PM EDT | 2026-01-16 | 43.15 | 43.55 | 45.25 | 0.00 | - | 11 | 143 | 39.70% |
© 2024 Yahoo. All rights reserved.