Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00190000 | 2024-04-26 11:54AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 8 | 700 | 52.34% |
| ZS240503C00190000 | 2024-04-26 1:24PM EDT | 2024-05-03 | 0.90 | 0.83 | 1.00 | +0.23 | +34.33% | 61 | 303 | 44.07% |
| ZS240510C00190000 | 2024-04-26 12:46PM EDT | 2024-05-10 | 1.63 | 1.62 | 1.97 | +0.20 | +13.99% | 27 | 140 | 41.75% |
| ZS240517C00190000 | 2024-04-26 12:50PM EDT | 2024-05-17 | 2.87 | 2.96 | 3.10 | +0.46 | +19.09% | 38 | 700 | 42.47% |
| ZS240524C00190000 | 2024-04-26 1:27PM EDT | 2024-05-24 | 4.53 | 4.35 | 4.65 | +1.38 | +43.81% | 3 | 965 | 45.78% |
| ZS240531C00190000 | 2024-04-23 2:32PM EDT | 2024-05-31 | 7.59 | 6.90 | 8.05 | 0.00 | - | 7 | 112 | 54.62% |
| ZS240621C00190000 | 2024-04-26 10:48AM EDT | 2024-06-21 | 10.30 | 9.75 | 9.90 | +1.55 | +17.71% | 10 | 446 | 52.05% |
| ZS240719C00190000 | 2024-04-26 11:43AM EDT | 2024-07-19 | 11.94 | 12.00 | 12.15 | +0.64 | +5.66% | 4 | 237 | 49.52% |
| ZS240816C00190000 | 2024-04-26 12:34PM EDT | 2024-08-16 | 14.05 | 14.15 | 14.35 | +2.11 | +17.67% | 2 | 129 | 48.57% |
| ZS240920C00190000 | 2024-04-25 12:24PM EDT | 2024-09-20 | 16.60 | 18.15 | 18.35 | 0.00 | - | 4 | 107 | 51.08% |
| ZS241115C00190000 | 2024-04-24 2:23PM EDT | 2024-11-15 | 22.10 | 21.70 | 22.10 | 0.00 | - | 2 | 19 | 50.39% |
| ZS241220C00190000 | 2024-04-26 1:14PM EDT | 2024-12-20 | 24.80 | 24.70 | 25.25 | -0.10 | -0.40% | 2 | 34 | 51.90% |
| ZS250117C00190000 | 2024-04-26 11:16AM EDT | 2025-01-17 | 26.91 | 26.55 | 26.85 | +0.66 | +2.51% | 1 | 198 | 51.95% |
| ZS250417C00190000 | 2024-04-16 9:45AM EDT | 2025-04-17 | 29.62 | 31.55 | 32.25 | 0.00 | - | 1 | 22 | 52.37% |
| ZS250620C00190000 | 2024-04-09 2:16PM EDT | 2025-06-20 | 41.72 | 35.45 | 36.45 | 0.00 | - | 1 | 3 | 53.60% |
| ZS260116C00190000 | 2024-04-24 10:10AM EDT | 2026-01-16 | 45.08 | 43.85 | 45.45 | 0.00 | - | 2 | 186 | 53.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00190000 | 2024-04-26 1:19PM EDT | 2024-04-26 | 12.37 | 11.65 | 12.95 | -2.63 | -17.53% | 1 | 35 | 88.38% |
| ZS240503P00190000 | 2024-04-26 1:19PM EDT | 2024-05-03 | 12.95 | 12.45 | 13.95 | -2.29 | -15.03% | 9 | 40 | 57.01% |
| ZS240510P00190000 | 2024-04-23 3:28PM EDT | 2024-05-10 | 13.50 | 13.20 | 14.25 | -0.49 | -3.50% | 25 | 33 | 44.30% |
| ZS240517P00190000 | 2024-04-25 10:38AM EDT | 2024-05-17 | 17.76 | 14.15 | 14.70 | 0.00 | - | 1 | 1,107 | 39.77% |
| ZS240524P00190000 | 2024-04-19 3:21PM EDT | 2024-05-24 | 23.77 | 15.15 | 16.80 | 0.00 | - | 3 | 16 | 46.64% |
| ZS240531P00190000 | 2024-04-25 10:51AM EDT | 2024-05-31 | 20.80 | 17.80 | 18.90 | 0.00 | - | 2 | 5 | 51.95% |
| ZS240621P00190000 | 2024-04-26 11:54AM EDT | 2024-06-21 | 20.22 | 20.20 | 20.60 | -3.18 | -13.59% | 9 | 752 | 47.60% |
| ZS240719P00190000 | 2024-04-26 11:54AM EDT | 2024-07-19 | 21.81 | 21.80 | 22.15 | +0.78 | +3.71% | 1 | 279 | 43.62% |
| ZS240816P00190000 | 2024-04-26 9:59AM EDT | 2024-08-16 | 22.95 | 23.30 | 23.70 | +0.50 | +2.23% | 1 | 629 | 41.83% |
| ZS240920P00190000 | 2024-04-19 1:40PM EDT | 2024-09-20 | 31.54 | 26.35 | 26.70 | 0.00 | - | 6 | 86 | 43.24% |
| ZS241115P00190000 | 2024-04-24 9:48AM EDT | 2024-11-15 | 27.38 | 28.75 | 29.10 | 0.00 | - | 1 | 9 | 41.37% |
| ZS241220P00190000 | 2024-04-26 10:59AM EDT | 2024-12-20 | 30.50 | 30.60 | 31.30 | -1.95 | -6.01% | 13 | 184 | 42.05% |
| ZS250117P00190000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 32.15 | 31.80 | 32.20 | -1.20 | -3.60% | 55 | 630 | 41.27% |
| ZS250417P00190000 | 2024-04-18 2:57PM EDT | 2025-04-17 | 37.55 | 34.95 | 35.35 | 0.00 | - | 1 | 61 | 40.18% |
| ZS260116P00190000 | 2024-04-16 3:49PM EDT | 2026-01-16 | 43.50 | 42.35 | 43.65 | 0.00 | - | 77 | 143 | 39.16% |
© 2024 Yahoo. All rights reserved.