Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00220000 | 2024-04-23 2:22PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 41 | 156.25% |
| ZS240503C00220000 | 2024-04-26 11:25AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 20 | 129 | 57.81% |
| ZS240510C00220000 | 2024-04-25 10:38AM EDT | 2024-05-10 | 0.16 | 0.00 | 0.41 | 0.00 | - | 14 | 102 | 54.59% |
| ZS240517C00220000 | 2024-04-26 3:11PM EDT | 2024-05-17 | 0.23 | 0.20 | 0.34 | +0.01 | +4.55% | 4 | 2,672 | 49.17% |
| ZS240524C00220000 | 2024-04-26 10:46AM EDT | 2024-05-24 | 0.55 | 0.38 | 0.59 | -0.05 | -8.33% | 1 | 24 | 47.63% |
| ZS240531C00220000 | 2024-04-23 2:44PM EDT | 2024-05-31 | 1.91 | 1.45 | 1.88 | 0.00 | - | 11 | 37 | 54.74% |
| ZS240621C00220000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 2.98 | 2.81 | 2.93 | +0.62 | +26.27% | 41 | 2,701 | 51.16% |
| ZS240719C00220000 | 2024-04-26 3:11PM EDT | 2024-07-19 | 4.32 | 4.15 | 4.35 | +0.32 | +8.00% | 4 | 340 | 48.35% |
| ZS240816C00220000 | 2024-04-26 11:17AM EDT | 2024-08-16 | 5.95 | 5.65 | 5.80 | +0.45 | +8.18% | 3 | 72 | 46.85% |
| ZS240920C00220000 | 2024-04-26 12:26PM EDT | 2024-09-20 | 9.08 | 8.85 | 9.00 | -0.17 | -1.84% | 4 | 259 | 49.52% |
| ZS241115C00220000 | 2024-04-26 3:32PM EDT | 2024-11-15 | 12.10 | 11.90 | 12.15 | +0.05 | +0.41% | 2 | 21 | 48.84% |
| ZS241220C00220000 | 2024-04-26 1:24PM EDT | 2024-12-20 | 15.25 | 14.65 | 14.95 | -0.15 | -0.97% | 172 | 1,008 | 50.09% |
| ZS250117C00220000 | 2024-04-26 2:29PM EDT | 2025-01-17 | 16.20 | 16.00 | 16.30 | +1.35 | +9.09% | 58 | 1,712 | 50.00% |
| ZS250417C00220000 | 2024-04-19 3:24PM EDT | 2025-04-17 | 17.93 | 20.90 | 21.30 | 0.00 | - | 5 | 189 | 50.31% |
| ZS250620C00220000 | 2024-04-26 9:32AM EDT | 2025-06-20 | 24.53 | 24.30 | 25.40 | +0.93 | +3.94% | 2 | 103 | 51.33% |
| ZS260116C00220000 | 2024-04-25 11:38AM EDT | 2026-01-16 | 32.00 | 33.35 | 35.30 | 0.00 | - | 2 | 307 | 52.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00220000 | 2024-04-16 12:28PM EDT | 2024-04-26 | 44.48 | 41.45 | 44.55 | 0.00 | - | 1 | 0 | 173.44% |
| ZS240503P00220000 | 2024-04-04 9:34AM EDT | 2024-05-03 | 32.33 | 42.20 | 43.70 | 0.00 | - | 4 | 0 | 95.46% |
| ZS240517P00220000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 46.30 | 41.95 | 44.25 | 0.00 | - | 1 | 94 | 65.60% |
| ZS240621P00220000 | 2024-04-18 11:05AM EDT | 2024-06-21 | 44.78 | 43.75 | 45.75 | 0.00 | - | 4 | 687 | 50.77% |
| ZS240719P00220000 | 2024-04-17 3:42PM EDT | 2024-07-19 | 48.01 | 44.25 | 45.70 | 0.00 | - | 2 | 283 | 41.35% |
| ZS240816P00220000 | 2024-04-25 11:12AM EDT | 2024-08-16 | 48.95 | 44.70 | 47.00 | 0.00 | - | 6 | 105 | 40.88% |
| ZS240920P00220000 | 2024-04-16 11:44AM EDT | 2024-09-20 | 49.35 | 47.05 | 49.60 | 0.00 | - | 18 | 82 | 43.33% |
| ZS241115P00220000 | 2024-04-12 1:34PM EDT | 2024-11-15 | 47.80 | 48.75 | 50.55 | 0.00 | - | 7 | 7 | 39.10% |
| ZS241220P00220000 | 2024-04-16 10:01AM EDT | 2024-12-20 | 50.50 | 51.05 | 52.75 | -3.05 | -5.70% | 1 | 257 | 40.59% |
| ZS250117P00220000 | 2024-04-16 12:28PM EDT | 2025-01-17 | 53.48 | 52.10 | 53.35 | 0.00 | - | 1 | 391 | 39.52% |
| ZS250417P00220000 | 2024-04-01 12:02PM EDT | 2025-04-17 | 48.15 | 53.95 | 55.85 | 0.00 | - | 3 | 128 | 38.11% |
| ZS250620P00220000 | 2024-04-23 12:08PM EDT | 2025-06-20 | 57.10 | 56.60 | 57.90 | 0.00 | - | 49 | 49 | 37.98% |
| ZS260116P00220000 | 2024-04-16 9:43AM EDT | 2026-01-16 | 63.45 | 61.20 | 62.75 | 0.00 | - | 1 | 84 | 36.45% |
© 2024 Yahoo. All rights reserved.