Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00250000 | 2024-04-02 3:16PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.48 | 0.00 | - | 4 | 15 | 177.15% |
| ZS240517C00250000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.10 | 0.00 | - | 31 | 1,042 | 51.56% |
| ZS240531C00250000 | 2024-04-15 3:04PM EDT | 2024-05-31 | 0.50 | 0.00 | 1.43 | 0.00 | - | 2 | 0 | 59.91% |
| ZS240621C00250000 | 2024-04-23 3:52PM EDT | 2024-06-21 | 0.86 | 1.01 | 1.17 | 0.00 | - | 13 | 1,158 | 52.36% |
| ZS240719C00250000 | 2024-04-23 2:41PM EDT | 2024-07-19 | 1.55 | 1.72 | 1.81 | 0.00 | - | 1 | 237 | 48.41% |
| ZS240816C00250000 | 2024-04-22 9:49AM EDT | 2024-08-16 | 1.60 | 2.29 | 2.61 | 0.00 | - | 3 | 427 | 46.28% |
| ZS240920C00250000 | 2024-04-23 12:15PM EDT | 2024-09-20 | 4.10 | 4.65 | 4.85 | 0.00 | - | 2 | 260 | 48.73% |
| ZS241115C00250000 | 2024-04-23 3:53PM EDT | 2024-11-15 | 6.38 | 6.80 | 7.40 | 0.00 | - | 3 | 50 | 48.21% |
| ZS241220C00250000 | 2024-04-22 10:07AM EDT | 2024-12-20 | 6.95 | 8.80 | 9.90 | 0.00 | - | 1 | 387 | 49.96% |
| ZS250117C00250000 | 2024-04-23 1:01PM EDT | 2025-01-17 | 9.65 | 10.55 | 10.80 | 0.00 | - | 2 | 1,458 | 49.04% |
| ZS250417C00250000 | 2024-04-19 3:31PM EDT | 2025-04-17 | 11.65 | 14.75 | 15.30 | 0.00 | - | 3 | 186 | 49.64% |
| ZS250620C00250000 | 2024-04-18 11:27AM EDT | 2025-06-20 | 16.87 | 18.10 | 18.55 | 0.00 | - | 1,000 | 1,019 | 50.27% |
| ZS260116C00250000 | 2024-04-23 12:31PM EDT | 2026-01-16 | 26.03 | 25.25 | 27.40 | +0.88 | +3.50% | 1 | 267 | 50.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00250000 | 2024-04-02 3:53PM EDT | 2024-04-26 | 61.50 | 67.60 | 70.60 | 0.00 | - | - | 0 | 0.00% |
| ZS240517P00250000 | 2024-04-09 2:37PM EDT | 2024-05-17 | 62.25 | 67.35 | 70.40 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240524P00250000 | 2024-04-09 2:27PM EDT | 2024-05-24 | 62.00 | 67.60 | 71.10 | 0.00 | - | - | 0 | 61.91% |
| ZS240621P00250000 | 2024-04-03 3:14PM EDT | 2024-06-21 | 63.75 | 68.45 | 70.60 | 0.00 | - | 16 | 21 | 0.00% |
| ZS240719P00250000 | 2024-04-17 11:20AM EDT | 2024-07-19 | 76.30 | 68.75 | 71.45 | 0.00 | - | 1 | 1 | 40.92% |
| ZS240816P00250000 | 2024-04-16 12:44PM EDT | 2024-08-16 | 74.50 | 69.30 | 70.60 | 0.00 | - | 7 | 536 | 0.00% |
| ZS240920P00250000 | 2024-04-15 2:12PM EDT | 2024-09-20 | 75.45 | 70.05 | 72.25 | 0.00 | - | 1 | 65 | 36.06% |
| ZS241115P00250000 | 2024-04-15 12:38PM EDT | 2024-11-15 | 75.10 | 70.60 | 72.75 | 0.00 | - | - | 3 | 32.86% |
| ZS241220P00250000 | 2024-03-27 10:39AM EDT | 2024-12-20 | 63.03 | 72.55 | 73.90 | 0.00 | - | 1 | 297 | 34.16% |
| ZS250117P00250000 | 2024-04-23 9:54AM EDT | 2025-01-17 | 78.33 | 71.75 | 74.95 | 0.00 | - | 1 | 353 | 35.16% |
| ZS250417P00250000 | 2024-03-04 4:55PM EDT | 2025-04-17 | 57.35 | 70.70 | 73.45 | 0.00 | - | 54 | 200 | 26.87% |
| ZS260116P00250000 | 2024-04-19 3:50PM EDT | 2026-01-16 | 89.85 | 79.00 | 81.45 | 0.00 | - | 1 | 121 | 32.07% |
© 2024 Yahoo. All rights reserved.