Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00120000 | 2024-05-01 1:31PM EDT | 2024-05-17 | 54.30 | 52.75 | 56.20 | +1.50 | +2.84% | 2 | 15 | 198.93% |
| ZS240621C00120000 | 2024-04-26 12:07PM EDT | 2024-06-21 | 59.89 | 54.00 | 57.75 | 0.00 | - | 1 | 61 | 76.73% |
| ZS240719C00120000 | 2024-04-19 12:05PM EDT | 2024-07-19 | 52.76 | 56.00 | 58.05 | 0.00 | - | 13 | 183 | 70.43% |
| ZS240816C00120000 | 2024-04-09 12:08PM EDT | 2024-08-16 | 69.07 | 53.90 | 56.85 | 0.00 | - | 18 | 0 | 58.25% |
| ZS240920C00120000 | 2024-04-29 11:05AM EDT | 2024-09-20 | 63.66 | 58.85 | 60.75 | 0.00 | - | 1 | 19 | 65.44% |
| ZS241220C00120000 | 2024-04-22 10:22AM EDT | 2024-12-20 | 58.70 | 63.40 | 64.45 | 0.00 | - | 4 | 12 | 63.76% |
| ZS250117C00120000 | 2024-03-21 10:27AM EDT | 2025-01-17 | 89.00 | 60.45 | 61.15 | 0.00 | - | 1 | 132 | 50.78% |
| ZS250417C00120000 | 2024-03-05 1:21PM EDT | 2025-04-17 | 97.30 | 75.40 | 76.25 | 0.00 | - | 1 | 3 | 78.53% |
| ZS250620C00120000 | 2024-04-17 9:39AM EDT | 2025-06-20 | 72.30 | 69.90 | 71.70 | 0.00 | - | - | 50 | 61.95% |
| ZS260116C00120000 | 2024-03-20 3:58PM EDT | 2026-01-16 | 98.35 | 71.90 | 74.00 | 0.00 | - | 2 | 12 | 53.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00120000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 0.08 | 0.01 | 0.70 | 0.00 | - | 10 | 68 | 145.51% |
| ZS240531P00120000 | 2024-05-09 3:34PM EDT | 2024-05-31 | 0.32 | 0.16 | 0.50 | 0.00 | - | 2 | 7 | 83.01% |
| ZS240621P00120000 | 2024-05-09 1:00PM EDT | 2024-06-21 | 0.60 | 0.34 | 0.77 | 0.00 | - | 3 | 291 | 64.45% |
| ZS240719P00120000 | 2024-05-09 11:41AM EDT | 2024-07-19 | 1.00 | 0.94 | 1.17 | 0.00 | - | 10 | 141 | 57.10% |
| ZS240816P00120000 | 2024-05-09 2:23PM EDT | 2024-08-16 | 1.88 | 1.54 | 1.73 | 0.00 | - | 3 | 43 | 53.64% |
| ZS240920P00120000 | 2024-05-08 11:01AM EDT | 2024-09-20 | 2.95 | 2.72 | 2.89 | 0.00 | - | 4 | 79 | 53.47% |
| ZS241115P00120000 | 2024-05-08 3:28PM EDT | 2024-11-15 | 4.64 | 3.85 | 4.10 | 0.00 | - | 1 | 37 | 50.08% |
| ZS241220P00120000 | 2024-05-06 12:19PM EDT | 2024-12-20 | 5.15 | 5.05 | 5.30 | 0.00 | - | 1 | 2,006 | 50.43% |
| ZS250117P00120000 | 2024-05-08 3:00PM EDT | 2025-01-17 | 6.55 | 5.65 | 5.90 | 0.00 | - | 2 | 325 | 49.92% |
| ZS250321P00120000 | 2024-04-29 11:58AM EDT | 2025-03-21 | 7.15 | 7.25 | 7.55 | 0.00 | - | 1 | 12 | 49.21% |
| ZS250417P00120000 | 2024-05-03 3:25PM EDT | 2025-04-17 | 7.85 | 7.55 | 8.05 | 0.00 | - | 2 | 3 | 48.51% |
| ZS250620P00120000 | 2024-05-09 3:54PM EDT | 2025-06-20 | 9.90 | 9.20 | 9.70 | 0.00 | - | 2 | 33 | 48.27% |
| ZS260116P00120000 | 2024-04-22 2:36PM EDT | 2026-01-16 | 13.50 | 12.65 | 13.85 | 0.00 | - | 1 | 39 | 46.42% |
© 2024 Yahoo. All rights reserved.