Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00105000 | 2024-01-03 3:04PM EDT | 2024-05-17 | 106.55 | 139.25 | 142.65 | 0.00 | - | 1 | 1 | 1,563.33% |
| ZS240621C00105000 | 2024-01-17 10:32AM EDT | 2024-06-21 | 125.50 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| ZS240719C00105000 | 2024-02-26 3:28PM EDT | 2024-07-19 | 140.15 | 88.85 | 92.65 | 0.00 | - | 1 | 18 | 210.14% |
| ZS240920C00105000 | 2023-11-17 4:06PM EDT | 2024-09-20 | 91.30 | 120.50 | 123.75 | 0.00 | - | 1 | 1 | 283.08% |
| ZS250117C00105000 | 2024-02-05 2:33PM EDT | 2025-01-17 | 130.68 | 105.75 | 106.90 | 0.00 | - | 5 | 36 | 156.42% |
| ZS260116C00105000 | 2024-04-01 11:36AM EDT | 2026-01-16 | 102.16 | 85.05 | 87.25 | 0.00 | - | 2 | 2 | 62.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00105000 | 2023-11-29 3:01PM EDT | 2024-05-17 | 0.60 | 0.20 | 0.33 | 0.00 | - | 1 | 69 | 168.16% |
| ZS240524P00105000 | 2024-04-22 11:47AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 4 | 121.78% |
| ZS240531P00105000 | 2024-04-24 11:42AM EDT | 2024-05-31 | 0.25 | 0.01 | 0.00 | 0.00 | - | 1 | 3 | 65.63% |
| ZS240621P00105000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.20 | 0.04 | 0.40 | 0.00 | - | 13 | 42 | 70.51% |
| ZS240719P00105000 | 2024-01-25 4:37PM EDT | 2024-07-19 | 0.43 | 0.34 | 0.44 | 0.00 | - | 2 | 51 | 60.11% |
| ZS240920P00105000 | 2024-04-30 1:49PM EDT | 2024-09-20 | 1.55 | 1.14 | 1.52 | 0.00 | - | 1 | 4 | 55.62% |
| ZS241115P00105000 | 2024-04-30 1:14PM EDT | 2024-11-15 | 2.45 | 2.11 | 2.53 | 0.00 | - | - | 1 | 53.56% |
| ZS241220P00105000 | 2024-03-22 2:46PM EDT | 2024-12-20 | 2.32 | 3.50 | 3.65 | 0.00 | - | 2 | 2 | 55.65% |
| ZS250117P00105000 | 2024-03-05 12:09PM EDT | 2025-01-17 | 3.15 | 2.97 | 3.10 | 0.00 | - | 1 | 180 | 50.01% |
| ZS250417P00105000 | 2024-04-23 10:21AM EDT | 2025-04-17 | 5.00 | 4.95 | 5.15 | 0.00 | - | - | 1 | 50.34% |
| ZS250620P00105000 | 2024-05-02 10:45AM EDT | 2025-06-20 | 6.40 | 6.10 | 6.40 | 0.00 | - | 1 | 30 | 50.22% |
| ZS260116P00105000 | 2024-04-16 9:43AM EDT | 2026-01-16 | 9.66 | 9.10 | 9.55 | 0.00 | - | 4 | 71 | 47.69% |
© 2024 Yahoo. All rights reserved.