Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00200000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.78 | 0.00 | 0.00 | 0.00 | - | 920 | 1,157 | 25.00% |
| ZS240517C00200000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.67 | 0.00 | 0.00 | 0.00 | - | 626 | 1,620 | 12.50% |
| ZS240524C00200000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 2.10 | 0.00 | 0.00 | 0.00 | - | 132 | 186 | 12.50% |
| ZS240531C00200000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 4.70 | 0.00 | 0.00 | 0.00 | - | 78 | 170 | 12.50% |
| ZS240607C00200000 | 2024-05-03 10:23AM EDT | 2024-06-07 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| ZS240614C00200000 | 2024-05-03 10:39AM EDT | 2024-06-14 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ZS240621C00200000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 125 | 805 | 6.25% |
| ZS240719C00200000 | 2024-05-03 3:21PM EDT | 2024-07-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 468 | 6.25% |
| ZS240816C00200000 | 2024-05-03 3:32PM EDT | 2024-08-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 6.25% |
| ZS240920C00200000 | 2024-05-03 1:53PM EDT | 2024-09-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 384 | 3.13% |
| ZS241115C00200000 | 2024-04-29 9:56AM EDT | 2024-11-15 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| ZS241220C00200000 | 2024-05-03 3:47PM EDT | 2024-12-20 | 21.32 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 3.13% |
| ZS250117C00200000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 23 | 1,025 | 3.13% |
| ZS250321C00200000 | 2024-05-03 3:33PM EDT | 2025-03-21 | 26.60 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 3.13% |
| ZS250417C00200000 | 2024-05-03 12:57PM EDT | 2025-04-17 | 25.75 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 3.13% |
| ZS250620C00200000 | 2024-04-15 3:48PM EDT | 2025-06-20 | 30.17 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| ZS260116C00200000 | 2024-05-03 3:50PM EDT | 2026-01-16 | 41.02 | 0.00 | 0.00 | 0.00 | - | 14 | 306 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00200000 | 2024-05-01 11:05AM EDT | 2024-05-10 | 27.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS240517P00200000 | 2024-05-03 1:07PM EDT | 2024-05-17 | 25.25 | 0.00 | 0.00 | 0.00 | - | 6 | 851 | 0.00% |
| ZS240524P00200000 | 2024-05-03 10:49AM EDT | 2024-05-24 | 27.97 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ZS240531P00200000 | 2024-05-03 3:10PM EDT | 2024-05-31 | 26.56 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| ZS240607P00200000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 28.64 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ZS240614P00200000 | 2024-05-03 10:49AM EDT | 2024-06-14 | 30.32 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ZS240621P00200000 | 2024-05-03 1:07PM EDT | 2024-06-21 | 29.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,619 | 0.00% |
| ZS240719P00200000 | 2024-05-02 1:39PM EDT | 2024-07-19 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 0.00% |
| ZS240816P00200000 | 2024-04-25 11:12AM EDT | 2024-08-16 | 32.95 | 0.00 | 0.00 | 0.00 | - | 4 | 278 | 0.00% |
| ZS240920P00200000 | 2024-04-30 3:45PM EDT | 2024-09-20 | 35.95 | 0.00 | 0.00 | 0.00 | - | 10 | 303 | 0.00% |
| ZS241115P00200000 | 2024-05-02 10:58AM EDT | 2024-11-15 | 36.58 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| ZS241220P00200000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 38.10 | 0.00 | 0.00 | 0.00 | - | 82 | 204 | 0.00% |
| ZS250117P00200000 | 2024-05-03 2:26PM EDT | 2025-01-17 | 38.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1,034 | 0.00% |
| ZS250321P00200000 | 2024-04-23 12:22PM EDT | 2025-03-21 | 40.70 | 0.00 | 0.00 | 0.00 | - | - | 115 | 0.00% |
| ZS250417P00200000 | 2024-05-02 2:36PM EDT | 2025-04-17 | 42.60 | 0.00 | 0.00 | 0.00 | - | 26 | 174 | 0.00% |
| ZS250620P00200000 | 2024-04-23 12:04PM EDT | 2025-06-20 | 44.05 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 0.00% |
| ZS260116P00200000 | 2024-04-22 11:08AM EDT | 2026-01-16 | 53.07 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
© 2024 Yahoo. All rights reserved.