Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00260000 | 2024-05-06 11:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 11 | 538 | 101.56% |
| ZS240621C00260000 | 2024-05-07 3:11PM EDT | 2024-06-21 | 0.52 | 0.33 | 0.57 | 0.00 | - | 4 | 1,752 | 60.16% |
| ZS240719C00260000 | 2024-05-08 3:02PM EDT | 2024-07-19 | 0.65 | 0.46 | 0.86 | 0.00 | - | 4 | 197 | 50.00% |
| ZS240816C00260000 | 2024-04-22 2:26PM EDT | 2024-08-16 | 1.21 | 1.06 | 1.24 | 0.00 | - | 1 | 119 | 47.89% |
| ZS240920C00260000 | 2024-05-10 3:37PM EDT | 2024-09-20 | 2.55 | 2.54 | 2.70 | +0.41 | +19.16% | 50 | 289 | 49.38% |
| ZS241115C00260000 | 2024-05-06 10:10AM EDT | 2024-11-15 | 5.43 | 4.10 | 4.45 | 0.00 | - | 1 | 15 | 47.70% |
| ZS241220C00260000 | 2024-05-09 12:13PM EDT | 2024-12-20 | 5.97 | 6.10 | 6.35 | 0.00 | - | 1 | 372 | 49.08% |
| ZS250117C00260000 | 2024-05-10 3:10PM EDT | 2025-01-17 | 7.00 | 6.90 | 7.20 | +0.45 | +6.87% | 3 | 2,371 | 48.33% |
| ZS250321C00260000 | 2024-05-10 11:52AM EDT | 2025-03-21 | 9.70 | 9.85 | 10.30 | +0.70 | +7.78% | 1 | 3 | 49.40% |
| ZS250417C00260000 | 2024-05-09 3:47PM EDT | 2025-04-17 | 10.30 | 10.60 | 11.15 | 0.00 | - | 6 | 396 | 48.94% |
| ZS250620C00260000 | 2024-05-08 3:49PM EDT | 2025-06-20 | 12.60 | 13.55 | 14.25 | 0.00 | - | 10 | 23 | 49.82% |
| ZS260116C00260000 | 2024-05-06 11:45AM EDT | 2026-01-16 | 23.30 | 21.50 | 22.90 | 0.00 | - | 10 | 277 | 50.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00260000 | 2024-04-04 3:32PM EDT | 2024-05-17 | 79.35 | 81.15 | 84.80 | 0.00 | - | 13 | 0 | 0.00% |
| ZS240621P00260000 | 2024-05-08 3:10PM EDT | 2024-06-21 | 93.50 | 83.45 | 87.35 | 0.00 | - | 40 | 10 | 80.64% |
| ZS240719P00260000 | 2024-04-17 3:17PM EDT | 2024-07-19 | 86.70 | 83.50 | 87.35 | 0.00 | - | 69 | 0 | 62.77% |
| ZS240816P00260000 | 2024-04-05 9:52AM EDT | 2024-08-16 | 77.00 | 81.50 | 85.05 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920P00260000 | 2024-03-06 2:28PM EDT | 2024-09-20 | 63.70 | 76.90 | 78.65 | 0.00 | - | 20 | 165 | 0.00% |
| ZS241220P00260000 | 2024-05-10 2:13PM EDT | 2024-12-20 | 87.20 | 71.95 | 73.55 | +40.20 | +85.53% | 1 | 79 | 0.00% |
| ZS250117P00260000 | 2024-03-12 10:48AM EDT | 2025-01-17 | 68.05 | 78.60 | 80.10 | 0.00 | - | 2 | 288 | 0.00% |
| ZS250417P00260000 | 2024-02-29 3:47PM EDT | 2025-04-17 | 50.55 | 74.85 | 77.50 | 0.00 | - | 14 | 944 | 0.00% |
| ZS260116P00260000 | 2024-03-12 10:48AM EDT | 2026-01-16 | 78.11 | 84.75 | 86.50 | 0.00 | - | 2 | 39 | 18.93% |
© 2024 Yahoo. All rights reserved.