Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00110000 | 2023-11-17 12:05PM EDT | 2024-05-17 | 83.08 | 113.25 | 115.45 | 0.00 | - | 1 | 2 | 611.61% |
| ZS240524C00110000 | 2024-04-16 10:33AM EDT | 2024-05-24 | 65.28 | 62.50 | 65.75 | 0.00 | - | - | 5 | 108.01% |
| ZS240621C00110000 | 2024-03-07 11:06AM EDT | 2024-06-21 | 91.00 | 73.30 | 76.55 | 0.00 | - | 1 | 82 | 151.60% |
| ZS240719C00110000 | 2024-02-05 2:29PM EDT | 2024-07-19 | 122.13 | 95.15 | 97.90 | 0.00 | - | 6 | 197 | 228.17% |
| ZS250117C00110000 | 2024-04-08 10:30AM EDT | 2025-01-17 | 82.50 | 71.55 | 74.45 | 0.00 | - | 1 | 72 | 64.69% |
| ZS250417C00110000 | 2024-03-19 1:21PM EDT | 2025-04-17 | 95.19 | 73.50 | 75.45 | 0.00 | - | 1 | 10 | 59.85% |
| ZS260116C00110000 | 2024-04-18 2:17PM EDT | 2026-01-16 | 84.00 | 82.50 | 85.60 | 0.00 | - | 3 | 23 | 62.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00110000 | 2024-04-15 10:20AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 77.54% |
| ZS240621P00110000 | 2024-04-25 10:23AM EDT | 2024-06-21 | 0.30 | 0.21 | 0.59 | -0.17 | -36.17% | 1 | 343 | 61.72% |
| ZS240719P00110000 | 2024-04-19 2:30PM EDT | 2024-07-19 | 0.88 | 0.53 | 0.95 | 0.00 | - | 2 | 158 | 56.79% |
| ZS240816P00110000 | 2024-04-23 10:02AM EDT | 2024-08-16 | 1.00 | 0.87 | 1.34 | 0.00 | - | 1 | 95 | 53.65% |
| ZS240920P00110000 | 2024-04-12 2:13PM EDT | 2024-09-20 | 1.66 | 1.85 | 1.92 | 0.00 | - | 1 | 17 | 53.26% |
| ZS241115P00110000 | 2024-03-15 10:26AM EDT | 2024-11-15 | 2.45 | 2.45 | 2.59 | 0.00 | - | - | 10 | 49.43% |
| ZS241220P00110000 | 2024-04-05 3:58PM EDT | 2024-12-20 | 3.35 | 3.75 | 3.95 | 0.00 | - | 10 | 30 | 51.39% |
| ZS250117P00110000 | 2024-04-25 11:39AM EDT | 2025-01-17 | 4.40 | 4.35 | 4.50 | -0.05 | -1.12% | 4 | 1,383 | 50.86% |
| ZS250417P00110000 | 2024-04-17 12:31PM EDT | 2025-04-17 | 6.35 | 6.00 | 6.20 | 0.00 | - | 40 | 41 | 49.49% |
| ZS250620P00110000 | 2024-04-16 12:43PM EDT | 2025-06-20 | 7.45 | 7.30 | 7.60 | 0.00 | - | - | 1 | 49.25% |
| ZS260116P00110000 | 2024-04-19 9:31AM EDT | 2026-01-16 | 11.00 | 10.45 | 11.20 | 0.00 | - | 1 | 111 | 47.37% |
© 2024 Yahoo. All rights reserved.