Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00180000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 1.75 | 1.71 | 1.86 | +0.21 | +13.64% | 520 | 1,188 | 40.70% |
| ZS240524C00180000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 3.50 | 3.45 | 3.75 | +0.48 | +15.89% | 39 | 244 | 43.79% |
| ZS240531C00180000 | 2024-05-10 2:57PM EDT | 2024-05-31 | 8.91 | 7.80 | 10.60 | +1.16 | +14.97% | 31 | 183 | 69.01% |
| ZS240607C00180000 | 2024-05-10 11:33AM EDT | 2024-06-07 | 9.25 | 8.85 | 10.30 | +0.45 | +5.11% | 10 | 101 | 61.71% |
| ZS240614C00180000 | 2024-05-09 2:49PM EDT | 2024-06-14 | 9.30 | 10.20 | 10.80 | 0.00 | - | 13 | 20 | 59.50% |
| ZS240621C00180000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 11.20 | 11.10 | 11.30 | +1.40 | +14.29% | 9 | 512 | 57.28% |
| ZS240719C00180000 | 2024-05-10 2:09PM EDT | 2024-07-19 | 13.45 | 13.45 | 13.65 | +1.20 | +9.80% | 19 | 606 | 52.08% |
| ZS240816C00180000 | 2024-05-09 12:57PM EDT | 2024-08-16 | 14.50 | 15.70 | 15.95 | -0.25 | -1.69% | 1 | 71 | 50.31% |
| ZS240920C00180000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 19.70 | 19.75 | 20.00 | +1.20 | +6.49% | 1 | 626 | 52.83% |
| ZS241115C00180000 | 2024-05-10 3:49PM EDT | 2024-11-15 | 22.65 | 23.10 | 23.50 | +0.85 | +3.90% | 309 | 330 | 51.17% |
| ZS241220C00180000 | 2024-05-10 12:06PM EDT | 2024-12-20 | 25.55 | 26.20 | 27.35 | +1.69 | +7.08% | 6 | 25 | 53.42% |
| ZS250117C00180000 | 2024-05-09 3:19PM EDT | 2025-01-17 | 26.25 | 27.60 | 28.40 | 0.00 | - | 1 | 192 | 52.50% |
| ZS250321C00180000 | 2024-05-03 9:57AM EDT | 2025-03-21 | 33.50 | 31.55 | 32.35 | 0.00 | - | 1 | 11 | 53.14% |
| ZS250417C00180000 | 2024-04-24 11:08AM EDT | 2025-04-17 | 35.72 | 32.75 | 33.55 | 0.00 | - | 6 | 46 | 52.81% |
| ZS250620C00180000 | 2024-05-06 12:20PM EDT | 2025-06-20 | 38.50 | 36.45 | 37.35 | 0.00 | - | 1 | 9 | 53.69% |
| ZS260116C00180000 | 2024-05-08 3:16PM EDT | 2026-01-16 | 42.25 | 44.45 | 48.20 | 0.00 | - | 11 | 103 | 54.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00180000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 7.10 | 6.75 | 7.25 | -2.40 | -25.26% | 22 | 1,329 | 40.82% |
| ZS240524P00180000 | 2024-05-10 1:48PM EDT | 2024-05-24 | 8.80 | 8.45 | 8.85 | -1.90 | -17.76% | 3 | 151 | 41.63% |
| ZS240531P00180000 | 2024-05-10 3:30PM EDT | 2024-05-31 | 14.13 | 13.70 | 15.15 | -0.97 | -6.42% | 7 | 59 | 68.08% |
| ZS240607P00180000 | 2024-05-07 3:43PM EDT | 2024-06-07 | 13.82 | 14.30 | 15.10 | 0.00 | - | 1 | 10 | 60.39% |
| ZS240614P00180000 | 2024-05-09 10:33AM EDT | 2024-06-14 | 15.84 | 14.70 | 15.60 | 0.00 | - | 6 | 7 | 56.11% |
| ZS240621P00180000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 15.69 | 15.55 | 15.80 | -1.51 | -8.78% | 6 | 676 | 53.45% |
| ZS240719P00180000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 17.50 | 17.25 | 17.55 | -1.60 | -8.38% | 2 | 637 | 47.56% |
| ZS240816P00180000 | 2024-05-09 9:52AM EDT | 2024-08-16 | 19.75 | 18.80 | 19.05 | 0.00 | - | 2 | 350 | 44.35% |
| ZS240920P00180000 | 2024-05-10 3:50PM EDT | 2024-09-20 | 22.15 | 21.90 | 22.20 | -1.65 | -6.93% | 16 | 583 | 45.57% |
| ZS241115P00180000 | 2024-05-06 11:36AM EDT | 2024-11-15 | 23.93 | 24.00 | 24.55 | 0.00 | - | 1 | 426 | 42.92% |
| ZS241220P00180000 | 2024-05-10 1:22PM EDT | 2024-12-20 | 26.75 | 26.25 | 27.00 | +0.77 | +2.96% | 1 | 185 | 43.93% |
| ZS250117P00180000 | 2024-05-08 3:00PM EDT | 2025-01-17 | 29.28 | 27.15 | 27.55 | 0.00 | - | 6 | 503 | 42.37% |
| ZS250321P00180000 | 2024-04-24 12:10PM EDT | 2025-03-21 | 29.55 | 29.70 | 30.25 | 0.00 | - | - | 1 | 42.10% |
| ZS250417P00180000 | 2024-05-02 11:12AM EDT | 2025-04-17 | 30.70 | 30.40 | 32.00 | 0.00 | - | 2 | 13 | 43.02% |
| ZS250620P00180000 | 2024-04-12 3:29PM EDT | 2025-06-20 | 31.04 | 32.75 | 33.50 | 0.00 | - | 10 | 10 | 41.55% |
| ZS260116P00180000 | 2024-05-07 1:21PM EDT | 2026-01-16 | 37.41 | 37.90 | 39.70 | 0.00 | - | 11 | 32 | 40.70% |
© 2024 Yahoo. All rights reserved.