Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00170000 | 2024-04-26 3:00PM EDT | 2024-04-26 | 7.60 | 6.90 | 8.10 | +2.20 | +40.74% | 15 | 375 | 71.09% |
| ZS240503C00170000 | 2024-04-26 1:36PM EDT | 2024-05-03 | 9.77 | 9.30 | 10.45 | +2.22 | +29.40% | 2 | 126 | 55.30% |
| ZS240510C00170000 | 2024-04-26 1:36PM EDT | 2024-05-10 | 10.93 | 10.25 | 10.60 | +3.83 | +53.94% | 2 | 5 | 46.14% |
| ZS240517C00170000 | 2024-04-26 1:32PM EDT | 2024-05-17 | 12.33 | 11.55 | 11.85 | +2.58 | +26.46% | 7 | 545 | 46.07% |
| ZS240524C00170000 | 2024-04-24 9:36AM EDT | 2024-05-24 | 15.71 | 13.15 | 13.85 | 0.00 | - | 1 | 12 | 50.93% |
| ZS240531C00170000 | 2024-04-22 9:47AM EDT | 2024-05-31 | 10.40 | 15.00 | 17.55 | 0.00 | - | 1 | 2 | 57.27% |
| ZS240621C00170000 | 2024-04-26 11:20AM EDT | 2024-06-21 | 19.15 | 18.65 | 18.85 | +2.70 | +16.41% | 4 | 209 | 54.80% |
| ZS240719C00170000 | 2024-04-22 10:59AM EDT | 2024-07-19 | 15.15 | 20.90 | 21.35 | 0.00 | - | 8 | 104 | 52.14% |
| ZS240816C00170000 | 2024-04-24 9:37AM EDT | 2024-08-16 | 25.00 | 23.30 | 23.50 | 0.00 | - | 12 | 52 | 51.25% |
| ZS240920C00170000 | 2024-04-24 10:15AM EDT | 2024-09-20 | 28.15 | 26.80 | 27.45 | +0.65 | +2.36% | 5 | 71 | 53.41% |
| ZS241115C00170000 | 2024-03-28 10:54AM EDT | 2024-11-15 | 42.75 | 30.95 | 31.75 | 0.00 | - | 1 | 2 | 53.85% |
| ZS241220C00170000 | 2024-04-25 12:55PM EDT | 2024-12-20 | 32.80 | 33.65 | 34.20 | 0.00 | - | 1 | 5 | 54.47% |
| ZS250117C00170000 | 2024-04-25 1:51PM EDT | 2025-01-17 | 34.60 | 35.30 | 35.65 | 0.00 | - | 2 | 257 | 54.23% |
| ZS250417C00170000 | 2024-02-13 2:16PM EDT | 2025-04-17 | 96.85 | 58.45 | 59.30 | 0.00 | - | 1 | 2 | 83.02% |
| ZS250620C00170000 | 2024-04-18 10:07AM EDT | 2025-06-20 | 43.55 | 43.85 | 44.45 | 0.00 | - | - | 5 | 55.31% |
| ZS260116C00170000 | 2024-04-25 11:56AM EDT | 2026-01-16 | 50.50 | 51.85 | 54.30 | 0.00 | - | 2 | 107 | 55.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00170000 | 2024-04-26 3:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.11 | -0.39 | -97.50% | 145 | 403 | 49.22% |
| ZS240503P00170000 | 2024-04-26 3:40PM EDT | 2024-05-03 | 1.66 | 1.45 | 1.61 | -0.75 | -31.12% | 555 | 300 | 41.33% |
| ZS240510P00170000 | 2024-04-26 1:35PM EDT | 2024-05-10 | 2.34 | 2.50 | 2.74 | -0.66 | -22.00% | 24 | 93 | 39.70% |
| ZS240517P00170000 | 2024-04-26 3:39PM EDT | 2024-05-17 | 3.80 | 3.55 | 3.80 | -1.00 | -20.83% | 29 | 1,525 | 39.72% |
| ZS240524P00170000 | 2024-04-26 11:07AM EDT | 2024-05-24 | 4.75 | 4.90 | 5.25 | -0.55 | -10.38% | 5 | 22 | 42.59% |
| ZS240531P00170000 | 2024-04-26 1:21PM EDT | 2024-05-31 | 7.15 | 7.75 | 8.75 | -1.64 | -18.66% | 2 | 75 | 52.65% |
| ZS240621P00170000 | 2024-04-25 12:19PM EDT | 2024-06-21 | 9.45 | 9.85 | 10.05 | -1.62 | -14.63% | 1 | 259 | 48.62% |
| ZS240719P00170000 | 2024-04-26 3:25PM EDT | 2024-07-19 | 11.57 | 11.40 | 11.65 | -1.33 | -10.31% | 7 | 455 | 44.73% |
| ZS240816P00170000 | 2024-04-26 12:06PM EDT | 2024-08-16 | 12.70 | 13.00 | 13.25 | -1.55 | -10.88% | 21 | 105 | 43.05% |
| ZS240920P00170000 | 2024-04-26 11:33AM EDT | 2024-09-20 | 15.75 | 16.05 | 16.30 | -1.35 | -7.89% | 2 | 1,120 | 44.68% |
| ZS241115P00170000 | 2024-04-26 9:46AM EDT | 2024-11-15 | 18.50 | 18.45 | 18.75 | -3.77 | -16.93% | 2 | 13 | 42.89% |
| ZS241220P00170000 | 2024-04-26 12:45PM EDT | 2024-12-20 | 20.70 | 20.65 | 21.75 | -0.70 | -3.27% | 13 | 53 | 45.11% |
| ZS250117P00170000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 21.60 | 21.50 | 21.80 | -1.10 | -4.85% | 2 | 237 | 42.76% |
| ZS250417P00170000 | 2024-04-18 2:57PM EDT | 2025-04-17 | 26.70 | 24.85 | 25.25 | 0.00 | - | 1 | 81 | 42.15% |
| ZS250620P00170000 | 2024-04-19 3:12PM EDT | 2025-06-20 | 30.88 | 26.95 | 27.90 | 0.00 | - | 1 | 9 | 42.48% |
| ZS260116P00170000 | 2024-04-22 3:18PM EDT | 2026-01-16 | 33.55 | 32.10 | 33.10 | 0.00 | - | 20 | 36 | 40.62% |
© 2024 Yahoo. All rights reserved.