Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00210000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 50.00% |
| ZS240503C00210000 | 2024-04-24 2:13PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 118 | 25.00% |
| ZS240510C00210000 | 2024-04-22 3:29PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| ZS240517C00210000 | 2024-04-24 2:47PM EDT | 2024-05-17 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 1,058 | 12.50% |
| ZS240524C00210000 | 2024-04-24 11:12AM EDT | 2024-05-24 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 12.50% |
| ZS240531C00210000 | 2024-04-24 1:13PM EDT | 2024-05-31 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| ZS240621C00210000 | 2024-04-24 12:35PM EDT | 2024-06-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 18 | 1,166 | 12.50% |
| ZS240719C00210000 | 2024-04-24 11:57AM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,201 | 6.25% |
| ZS240816C00210000 | 2024-04-24 10:54AM EDT | 2024-08-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 6.25% |
| ZS240920C00210000 | 2024-04-24 10:09AM EDT | 2024-09-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
| ZS241115C00210000 | 2024-04-24 11:07AM EDT | 2024-11-15 | 14.86 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| ZS241220C00210000 | 2024-04-24 9:38AM EDT | 2024-12-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 3.13% |
| ZS250117C00210000 | 2024-04-24 9:35AM EDT | 2025-01-17 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,270 | 3.13% |
| ZS250417C00210000 | 2024-04-23 9:30AM EDT | 2025-04-17 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 3.13% |
| ZS250620C00210000 | 2024-04-15 1:40PM EDT | 2025-06-20 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| ZS260116C00210000 | 2024-04-24 9:32AM EDT | 2026-01-16 | 37.73 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00210000 | 2024-04-17 3:17PM EDT | 2024-04-26 | 34.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240510P00210000 | 2024-04-15 3:45PM EDT | 2024-05-10 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ZS240517P00210000 | 2024-04-23 11:54AM EDT | 2024-05-17 | 34.13 | 0.00 | 0.00 | 0.00 | - | 2 | 343 | 0.00% |
| ZS240524P00210000 | 2024-04-15 3:34PM EDT | 2024-05-24 | 36.35 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ZS240531P00210000 | 2024-04-15 3:36PM EDT | 2024-05-31 | 37.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS240621P00210000 | 2024-04-23 9:48AM EDT | 2024-06-21 | 39.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,145 | 0.00% |
| ZS240719P00210000 | 2024-04-22 2:20PM EDT | 2024-07-19 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 0.00% |
| ZS240816P00210000 | 2024-04-24 10:34AM EDT | 2024-08-16 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| ZS240920P00210000 | 2024-04-16 11:44AM EDT | 2024-09-20 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| ZS241115P00210000 | 2024-04-09 10:48AM EDT | 2024-11-15 | 37.07 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| ZS241220P00210000 | 2024-04-16 11:27AM EDT | 2024-12-20 | 45.07 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 0.00% |
| ZS250117P00210000 | 2024-04-15 12:13PM EDT | 2025-01-17 | 44.51 | 0.00 | 0.00 | 0.00 | - | 36 | 448 | 0.00% |
| ZS250417P00210000 | 2024-04-22 10:09AM EDT | 2025-04-17 | 52.65 | 0.00 | 0.00 | 0.00 | - | 13 | 195 | 0.00% |
| ZS250620P00210000 | 2024-04-23 12:02PM EDT | 2025-06-20 | 50.55 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| ZS260116P00210000 | 2024-04-23 3:38PM EDT | 2026-01-16 | 54.35 | 0.00 | 0.00 | 0.00 | - | 20 | 101 | 0.00% |
© 2024 Yahoo. All rights reserved.