Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00230000 | 2024-04-18 3:42PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS240503C00230000 | 2024-04-16 3:40PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ZS240510C00230000 | 2024-04-05 3:47PM EDT | 2024-05-10 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240517C00230000 | 2024-04-24 2:12PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ZS240524C00230000 | 2024-04-22 12:25PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240531C00230000 | 2024-04-24 9:56AM EDT | 2024-05-31 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ZS240621C00230000 | 2024-04-24 12:23PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| ZS240719C00230000 | 2024-04-24 12:50PM EDT | 2024-07-19 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240816C00230000 | 2024-04-24 9:39AM EDT | 2024-08-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240920C00230000 | 2024-04-24 11:43AM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS241115C00230000 | 2024-04-22 10:54AM EDT | 2024-11-15 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS241220C00230000 | 2024-04-22 1:38PM EDT | 2024-12-20 | 10.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250117C00230000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 14.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS250417C00230000 | 2024-04-19 2:28PM EDT | 2025-04-17 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS250620C00230000 | 2024-04-19 2:35PM EDT | 2025-06-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS260116C00230000 | 2024-04-15 1:54PM EDT | 2026-01-16 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00230000 | 2024-04-01 12:45PM EDT | 2024-04-26 | 38.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240503P00230000 | 2024-04-02 2:57PM EDT | 2024-05-03 | 41.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240517P00230000 | 2024-04-24 2:57PM EDT | 2024-05-17 | 50.85 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 0.00% |
| ZS240621P00230000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 56.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240719P00230000 | 2024-04-19 12:48PM EDT | 2024-07-19 | 62.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240816P00230000 | 2024-04-17 1:17PM EDT | 2024-08-16 | 56.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240920P00230000 | 2024-04-01 3:14PM EDT | 2024-09-20 | 47.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS241115P00230000 | 2024-03-22 2:26PM EDT | 2024-11-15 | 46.34 | 62.90 | 65.65 | 0.00 | - | 1 | 1 | 51.89% |
| ZS241220P00230000 | 2024-03-28 1:06PM EDT | 2024-12-20 | 49.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS250117P00230000 | 2024-04-23 10:39AM EDT | 2025-01-17 | 59.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417P00230000 | 2024-04-23 12:09PM EDT | 2025-04-17 | 62.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZS260116P00230000 | 2024-03-15 9:54AM EDT | 2026-01-16 | 61.73 | 65.45 | 66.90 | 0.00 | - | 2 | 18 | 32.67% |
© 2024 Yahoo. All rights reserved.