Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00240000 | 2024-04-01 9:30AM EDT | 2024-05-10 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ZS240517C00240000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.15 | 0.03 | 0.15 | 0.00 | - | 10 | 741 | 66.60% |
| ZS240524C00240000 | 2024-04-24 2:18PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.90 | 0.00 | - | 2 | 11 | 69.19% |
| ZS240531C00240000 | 2024-05-02 3:30PM EDT | 2024-05-31 | 0.45 | 0.63 | 1.98 | 0.00 | - | 1 | 31 | 74.29% |
| ZS240607C00240000 | 2024-04-25 10:31AM EDT | 2024-06-07 | 0.82 | 0.67 | 1.41 | 0.00 | - | - | 1 | 63.14% |
| ZS240621C00240000 | 2024-05-03 2:12PM EDT | 2024-06-21 | 1.13 | 1.31 | 1.64 | +0.22 | +24.18% | 2 | 1,031 | 57.79% |
| ZS240719C00240000 | 2024-05-03 10:39AM EDT | 2024-07-19 | 1.36 | 1.81 | 2.35 | -0.43 | -24.02% | 2 | 204 | 50.23% |
| ZS240816C00240000 | 2024-05-03 2:27PM EDT | 2024-08-16 | 2.84 | 3.20 | 3.50 | -0.26 | -8.39% | 1 | 79 | 49.86% |
| ZS240920C00240000 | 2024-05-03 3:33PM EDT | 2024-09-20 | 5.88 | 5.50 | 5.80 | +1.38 | +30.67% | 7 | 269 | 50.57% |
| ZS241115C00240000 | 2024-05-03 3:45PM EDT | 2024-11-15 | 8.50 | 8.00 | 8.35 | -1.57 | -15.59% | 1 | 3 | 49.55% |
| ZS241220C00240000 | 2024-05-02 3:53PM EDT | 2024-12-20 | 9.85 | 10.15 | 10.65 | 0.00 | - | 16 | 221 | 50.04% |
| ZS250117C00240000 | 2024-05-02 11:59AM EDT | 2025-01-17 | 10.60 | 11.35 | 11.85 | 0.00 | - | 18 | 1,285 | 50.07% |
| ZS250417C00240000 | 2024-04-19 12:20PM EDT | 2025-04-17 | 13.40 | 15.85 | 16.95 | 0.00 | - | 3 | 182 | 50.38% |
| ZS250620C00240000 | 2024-04-26 10:07AM EDT | 2025-06-20 | 20.50 | 19.05 | 21.80 | 0.00 | - | 1 | 186 | 51.95% |
| ZS260116C00240000 | 2024-04-29 12:02PM EDT | 2026-01-16 | 28.65 | 27.15 | 30.40 | 0.00 | - | 17 | 410 | 51.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00240000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 62.78 | 61.65 | 64.60 | -3.62 | -5.45% | 330 | 248 | 76.17% |
| ZS240621P00240000 | 2024-05-03 11:39AM EDT | 2024-06-21 | 65.80 | 62.65 | 65.30 | +5.10 | +8.40% | 5 | 903 | 53.91% |
| ZS240719P00240000 | 2024-04-19 12:48PM EDT | 2024-07-19 | 71.67 | 61.65 | 65.70 | 0.00 | - | 4 | 94 | 54.59% |
| ZS240816P00240000 | 2024-04-29 10:52AM EDT | 2024-08-16 | 61.55 | 62.75 | 65.10 | 0.00 | - | 12 | 68 | 43.75% |
| ZS240920P00240000 | 2024-04-15 1:19PM EDT | 2024-09-20 | 65.15 | 64.80 | 66.50 | 0.00 | - | 1 | 104 | 43.63% |
| ZS241220P00240000 | 2024-04-29 11:29AM EDT | 2024-12-20 | 66.00 | 66.75 | 69.10 | 0.00 | - | 5 | 117 | 40.77% |
| ZS250117P00240000 | 2024-04-23 9:54AM EDT | 2025-01-17 | 69.59 | 67.90 | 69.85 | 0.00 | - | 1 | 219 | 40.18% |
| ZS250417P00240000 | 2024-03-04 4:55PM EDT | 2025-04-17 | 51.25 | 63.10 | 65.30 | 0.00 | - | 50 | 1,086 | 24.61% |
| ZS260116P00240000 | 2024-04-17 1:12PM EDT | 2026-01-16 | 79.25 | 74.55 | 78.85 | 0.00 | - | 7 | 67 | 37.24% |
© 2024 Yahoo. All rights reserved.