Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00145000 | 2023-11-24 11:35AM EDT | 2024-05-17 | 56.85 | 81.00 | 82.35 | 0.00 | - | 14 | 36 | 606.03% |
| ZS240524C00145000 | 2024-04-26 12:07PM EDT | 2024-05-24 | 34.78 | 30.65 | 34.45 | 0.00 | - | 20 | 20 | 56.98% |
| ZS240531C00145000 | 2024-04-15 3:07PM EDT | 2024-05-31 | 32.57 | 32.90 | 34.95 | 0.00 | - | - | 1 | 68.02% |
| ZS240607C00145000 | 2024-05-02 11:52AM EDT | 2024-06-07 | 32.87 | 34.05 | 34.85 | 0.00 | - | - | 3 | 65.10% |
| ZS240621C00145000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 37.31 | 35.20 | 35.85 | 0.00 | - | 3 | 82 | 61.91% |
| ZS240719C00145000 | 2024-03-08 3:25PM EDT | 2024-07-19 | 61.30 | 42.90 | 44.55 | 0.00 | - | 4 | 77 | 85.23% |
| ZS240816C00145000 | 2024-05-02 1:41PM EDT | 2024-08-16 | 36.72 | 38.80 | 39.75 | 0.00 | - | 1 | 9 | 56.70% |
| ZS240920C00145000 | 2024-04-19 3:24PM EDT | 2024-09-20 | 35.87 | 41.90 | 43.00 | 0.00 | - | 4 | 16 | 58.81% |
| ZS241115C00145000 | 2024-04-30 12:22PM EDT | 2024-11-15 | 43.69 | 44.05 | 46.50 | 0.00 | - | - | 2 | 56.63% |
| ZS241220C00145000 | 2024-04-23 3:53PM EDT | 2024-12-20 | 48.20 | 46.95 | 48.20 | 0.00 | - | - | 3 | 57.28% |
| ZS250117C00145000 | 2024-04-24 9:34AM EDT | 2025-01-17 | 51.00 | 48.70 | 49.55 | 0.00 | - | 10 | 611 | 57.32% |
| ZS250417C00145000 | 2024-03-08 3:45PM EDT | 2025-04-17 | 75.90 | 59.25 | 60.50 | 0.00 | - | 1 | 26 | 68.47% |
| ZS250620C00145000 | 2024-04-01 11:56AM EDT | 2025-06-20 | 68.00 | 56.10 | 57.10 | 0.00 | - | - | 5 | 57.55% |
| ZS260116C00145000 | 2024-04-16 11:28AM EDT | 2026-01-16 | 64.35 | 63.65 | 65.35 | 0.00 | - | 1 | 13 | 57.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00145000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.26 | 0.00 | - | 1 | 50 | 94.73% |
| ZS240517P00145000 | 2024-05-07 9:48AM EDT | 2024-05-17 | 0.15 | 0.02 | 0.24 | -0.07 | -31.82% | 5 | 814 | 57.13% |
| ZS240524P00145000 | 2024-05-07 9:55AM EDT | 2024-05-24 | 0.47 | 0.29 | 0.47 | +0.06 | +14.63% | 1 | 321 | 53.96% |
| ZS240531P00145000 | 2024-05-06 3:50PM EDT | 2024-05-31 | 1.59 | 1.43 | 2.08 | 0.00 | - | 12 | 85 | 66.72% |
| ZS240607P00145000 | 2024-05-02 9:54AM EDT | 2024-06-07 | 2.81 | 1.85 | 2.25 | 0.00 | - | 4 | 7 | 61.89% |
| ZS240614P00145000 | 2024-05-03 10:28AM EDT | 2024-06-14 | 3.20 | 2.26 | 2.64 | 0.00 | - | 2 | 1 | 59.44% |
| ZS240621P00145000 | 2024-05-06 12:45PM EDT | 2024-06-21 | 2.87 | 2.71 | 2.88 | 0.00 | - | 16 | 248 | 57.25% |
| ZS240719P00145000 | 2024-05-01 12:40PM EDT | 2024-07-19 | 4.85 | 3.85 | 4.00 | 0.00 | - | 1 | 218 | 51.18% |
| ZS240816P00145000 | 2024-05-06 2:05PM EDT | 2024-08-16 | 5.17 | 5.00 | 5.30 | 0.00 | - | 1 | 44 | 49.31% |
| ZS240920P00145000 | 2024-04-30 2:26PM EDT | 2024-09-20 | 8.20 | 7.35 | 7.55 | 0.00 | - | 3 | 212 | 50.00% |
| ZS241115P00145000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 10.05 | 9.30 | 9.55 | 0.00 | - | 1 | 21 | 47.39% |
| ZS241220P00145000 | 2024-05-01 9:30AM EDT | 2024-12-20 | 11.80 | 11.15 | 11.40 | 0.00 | - | 4 | 16 | 47.94% |
| ZS250117P00145000 | 2024-05-06 11:06AM EDT | 2025-01-17 | 12.10 | 11.90 | 12.15 | 0.00 | - | 2 | 236 | 46.88% |
| ZS250417P00145000 | 2024-05-02 11:22AM EDT | 2025-04-17 | 15.30 | 14.65 | 15.10 | 0.00 | - | 1 | 387 | 45.76% |
| ZS250620P00145000 | 2024-04-30 12:32PM EDT | 2025-06-20 | 17.60 | 16.75 | 17.15 | 0.00 | - | 1 | 152 | 45.45% |
| ZS260116P00145000 | 2024-05-02 3:51PM EDT | 2026-01-16 | 21.93 | 21.35 | 21.95 | 0.00 | - | 1 | 3 | 43.38% |
© 2024 Yahoo. All rights reserved.