Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00115000 | 2024-03-06 11:44AM EDT | 2024-05-17 | 88.50 | 67.40 | 70.80 | 0.00 | - | 2 | 14 | 198.56% |
| ZS240621C00115000 | 2023-12-28 11:42AM EDT | 2024-06-21 | 113.00 | 123.20 | 126.90 | 0.00 | - | 2 | 64 | 454.07% |
| ZS240719C00115000 | 2024-02-05 2:29PM EDT | 2024-07-19 | 117.43 | 90.25 | 93.20 | 0.00 | - | 6 | 28 | 207.94% |
| ZS240920C00115000 | 2024-01-10 10:30AM EDT | 2024-09-20 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZS241115C00115000 | 2024-04-25 1:10PM EDT | 2024-11-15 | 66.90 | 68.55 | 70.75 | 0.00 | - | 1 | 2 | 67.14% |
| ZS241220C00115000 | 2024-04-19 2:38PM EDT | 2024-12-20 | 62.45 | 70.10 | 71.55 | 0.00 | - | 2 | 3 | 65.77% |
| ZS250117C00115000 | 2024-03-22 2:15PM EDT | 2025-01-17 | 88.45 | 63.45 | 65.50 | 0.00 | - | 1 | 43 | 44.50% |
| ZS250417C00115000 | 2024-03-01 11:00AM EDT | 2025-04-17 | 114.45 | 88.50 | 90.15 | 0.00 | - | 1 | 1 | 96.16% |
| ZS260116C00115000 | 2024-04-05 3:25PM EDT | 2026-01-16 | 88.80 | 82.70 | 84.90 | 0.00 | - | 3 | 7 | 63.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00115000 | 2024-04-12 2:11PM EDT | 2024-05-17 | 0.16 | 0.01 | 0.17 | 0.00 | - | 1 | 33 | 75.59% |
| ZS240621P00115000 | 2024-04-12 12:33PM EDT | 2024-06-21 | 0.56 | 0.17 | 0.71 | 0.00 | - | 2 | 52 | 59.62% |
| ZS240719P00115000 | 2024-04-25 1:56PM EDT | 2024-07-19 | 0.84 | 0.52 | 1.05 | 0.00 | - | 2 | 298 | 54.47% |
| ZS240816P00115000 | 2024-04-22 2:16PM EDT | 2024-08-16 | 1.49 | 0.87 | 1.51 | 0.00 | - | 13 | 197 | 51.66% |
| ZS240920P00115000 | 2024-04-04 10:57AM EDT | 2024-09-20 | 1.78 | 2.17 | 2.23 | 0.00 | - | 11 | 20 | 52.54% |
| ZS241115P00115000 | 2024-04-25 1:07PM EDT | 2024-11-15 | 3.38 | 3.25 | 3.35 | 0.00 | - | 1 | 3 | 50.26% |
| ZS241220P00115000 | 2024-04-04 2:29PM EDT | 2024-12-20 | 3.95 | 4.25 | 4.35 | 0.00 | - | 20 | 142 | 50.49% |
| ZS250117P00115000 | 2024-04-22 11:25AM EDT | 2025-01-17 | 5.98 | 4.75 | 4.95 | 0.00 | - | 1 | 211 | 50.09% |
| ZS250417P00115000 | 2024-04-25 12:50PM EDT | 2025-04-17 | 6.90 | 6.70 | 6.85 | 0.00 | - | 2 | 3 | 48.76% |
| ZS250620P00115000 | 2024-04-10 12:41PM EDT | 2025-06-20 | 7.70 | 8.10 | 8.30 | 0.00 | - | 61 | 60 | 48.45% |
| ZS260116P00115000 | 2024-04-15 3:11PM EDT | 2026-01-16 | 12.00 | 11.45 | 12.10 | 0.00 | - | 100 | 113 | 46.65% |
© 2024 Yahoo. All rights reserved.