Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00185000 | 2024-04-25 11:38AM EDT | 2024-04-26 | 0.06 | 0.06 | 0.07 | -0.43 | -87.76% | 70 | 537 | 43.95% |
| ZS240503C00185000 | 2024-04-25 11:28AM EDT | 2024-05-03 | 1.12 | 1.09 | 1.23 | -1.27 | -53.14% | 17 | 135 | 43.16% |
| ZS240510C00185000 | 2024-04-24 3:44PM EDT | 2024-05-10 | 2.13 | 2.05 | 2.79 | -1.47 | -40.83% | 2 | 46 | 46.14% |
| ZS240517C00185000 | 2024-04-25 10:17AM EDT | 2024-05-17 | 3.75 | 3.25 | 3.35 | -0.45 | -10.71% | 20 | 590 | 42.22% |
| ZS240524C00185000 | 2024-04-24 9:36AM EDT | 2024-05-24 | 7.45 | 4.55 | 5.10 | 0.00 | - | 1 | 49 | 46.69% |
| ZS240531C00185000 | 2024-04-25 10:11AM EDT | 2024-05-31 | 8.00 | 7.35 | 8.55 | -1.90 | -19.19% | 1 | 105 | 55.60% |
| ZS240621C00185000 | 2024-04-25 9:41AM EDT | 2024-06-21 | 9.57 | 9.85 | 10.05 | -2.82 | -22.76% | 3 | 182 | 51.81% |
| ZS240719C00185000 | 2024-04-25 9:57AM EDT | 2024-07-19 | 11.70 | 11.80 | 12.10 | -1.85 | -13.65% | 3 | 441 | 49.01% |
| ZS240816C00185000 | 2024-04-23 9:58AM EDT | 2024-08-16 | 14.65 | 13.90 | 14.20 | 0.00 | - | 1 | 139 | 48.01% |
| ZS240920C00185000 | 2024-04-24 11:35AM EDT | 2024-09-20 | 20.05 | 17.80 | 18.15 | 0.00 | - | 2 | 160 | 50.52% |
| ZS241115C00185000 | 2024-04-24 10:56AM EDT | 2024-11-15 | 24.70 | 21.50 | 21.85 | 0.00 | - | 6 | 8 | 50.17% |
| ZS241220C00185000 | 2024-04-19 1:44PM EDT | 2024-12-20 | 22.55 | 24.50 | 25.60 | 0.00 | - | 8 | 20 | 52.37% |
| ZS250117C00185000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 27.00 | 25.85 | 26.60 | +2.00 | +8.00% | 46 | 653 | 51.54% |
| ZS250417C00185000 | 2024-04-22 10:30AM EDT | 2025-04-17 | 27.85 | 30.90 | 32.15 | 0.00 | - | 5 | 86 | 52.35% |
| ZS250620C00185000 | 2024-04-19 2:17PM EDT | 2025-06-20 | 32.38 | 34.75 | 35.70 | 0.00 | - | 1 | 157 | 53.23% |
| ZS260116C00185000 | 2024-04-24 9:43AM EDT | 2026-01-16 | 48.50 | 43.60 | 44.60 | 0.00 | - | 2 | 87 | 53.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00185000 | 2024-04-25 10:53AM EDT | 2024-04-26 | 11.28 | 10.50 | 12.05 | +4.19 | +59.10% | 4 | 179 | 62.79% |
| ZS240503P00185000 | 2024-04-25 10:42AM EDT | 2024-05-03 | 11.90 | 12.05 | 12.30 | +2.91 | +32.37% | 2 | 192 | 45.39% |
| ZS240510P00185000 | 2024-04-24 1:41PM EDT | 2024-05-10 | 9.65 | 12.55 | 12.95 | 0.00 | - | 2 | 131 | 39.94% |
| ZS240517P00185000 | 2024-04-24 2:03PM EDT | 2024-05-17 | 10.85 | 13.80 | 14.20 | 0.00 | - | 25 | 1,267 | 41.91% |
| ZS240524P00185000 | 2024-04-22 10:08AM EDT | 2024-05-24 | 18.78 | 14.25 | 15.50 | 0.00 | - | 1 | 26 | 43.98% |
| ZS240531P00185000 | 2024-04-19 2:25PM EDT | 2024-05-31 | 21.60 | 17.25 | 18.30 | 0.00 | - | 2 | 5 | 50.56% |
| ZS240621P00185000 | 2024-04-25 10:36AM EDT | 2024-06-21 | 19.73 | 19.45 | 20.00 | +2.68 | +15.72% | 2 | 605 | 48.69% |
| ZS240719P00185000 | 2024-04-24 1:50PM EDT | 2024-07-19 | 18.70 | 20.95 | 21.25 | 0.00 | - | 60 | 302 | 43.77% |
| ZS240816P00185000 | 2024-04-18 1:48PM EDT | 2024-08-16 | 22.57 | 22.50 | 22.80 | 0.00 | - | 2 | 240 | 42.06% |
| ZS240920P00185000 | 2024-04-24 1:48PM EDT | 2024-09-20 | 23.20 | 25.25 | 25.55 | 0.00 | - | 6 | 286 | 43.03% |
| ZS241115P00185000 | 2024-04-18 2:57PM EDT | 2024-11-15 | 28.45 | 27.55 | 28.00 | 0.00 | - | 2 | 4 | 41.40% |
| ZS241220P00185000 | 2024-04-23 10:07AM EDT | 2024-12-20 | 28.75 | 30.10 | 30.40 | 0.00 | - | 3 | 51 | 42.53% |
| ZS250117P00185000 | 2024-04-25 11:35AM EDT | 2025-01-17 | 31.20 | 31.00 | 31.40 | +1.83 | +6.23% | 15 | 194 | 41.93% |
| ZS250417P00185000 | 2024-04-18 2:27PM EDT | 2025-04-17 | 34.40 | 33.60 | 34.20 | 0.00 | - | 2 | 33 | 40.35% |
| ZS250620P00185000 | 2024-04-23 11:54AM EDT | 2025-06-20 | 35.18 | 36.05 | 36.95 | 0.00 | - | 1 | 152 | 40.86% |
| ZS260116P00185000 | 2024-04-19 10:19AM EDT | 2026-01-16 | 42.50 | 41.25 | 42.40 | 0.00 | - | 7 | 163 | 39.40% |
© 2024 Yahoo. All rights reserved.