Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00290000 | 2024-04-15 10:20AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 291 | 130.76% |
| ZS240621C00290000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 0.18 | 0.08 | 0.51 | 0.00 | - | 1 | 382 | 63.38% |
| ZS240719C00290000 | 2024-05-03 10:29AM EDT | 2024-07-19 | 0.33 | 0.26 | 0.64 | +0.24 | +266.67% | 11 | 261 | 53.64% |
| ZS240816C00290000 | 2024-05-03 10:53AM EDT | 2024-08-16 | 0.40 | 0.31 | 0.91 | -0.79 | -66.39% | 1 | 54 | 51.64% |
| ZS240920C00290000 | 2024-04-22 2:28PM EDT | 2024-09-20 | 0.98 | 1.49 | 1.68 | 0.00 | - | 1 | 83 | 50.39% |
| ZS241115C00290000 | 2024-04-23 10:24AM EDT | 2024-11-15 | 2.65 | 2.73 | 2.99 | 0.00 | - | 1 | 0 | 48.57% |
| ZS241220C00290000 | 2024-04-16 2:44PM EDT | 2024-12-20 | 4.25 | 4.05 | 4.40 | 0.00 | - | 1 | 99 | 49.49% |
| ZS250117C00290000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 4.56 | 4.75 | 5.10 | 0.00 | - | 2 | 230 | 48.73% |
| ZS250417C00290000 | 2024-03-26 11:17AM EDT | 2025-04-17 | 13.00 | 7.20 | 7.50 | 0.00 | - | 1 | 124 | 47.25% |
| ZS250620C00290000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 9.05 | 10.30 | 10.95 | 0.00 | - | 5 | 18 | 49.53% |
| ZS260116C00290000 | 2024-04-23 10:02AM EDT | 2026-01-16 | 17.00 | 17.30 | 19.15 | 0.00 | - | 2 | 119 | 50.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00290000 | 2024-02-26 2:34PM EDT | 2024-05-17 | 55.00 | 94.35 | 98.15 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240621P00290000 | 2024-02-27 11:40AM EDT | 2024-06-21 | 54.49 | 95.55 | 99.35 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240719P00290000 | 2024-02-26 2:42PM EDT | 2024-07-19 | 58.60 | 94.35 | 98.15 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240816P00290000 | 2024-02-29 12:21PM EDT | 2024-08-16 | 61.94 | 95.55 | 99.35 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240920P00290000 | 2024-02-29 3:54PM EDT | 2024-09-20 | 61.65 | 96.55 | 99.60 | 0.00 | - | 53 | 56 | 0.00% |
| ZS241220P00290000 | 2024-03-05 1:10PM EDT | 2024-12-20 | 91.80 | 107.50 | 109.35 | 0.00 | - | 7 | 5 | 0.00% |
| ZS250117P00290000 | 2024-02-29 4:55PM EDT | 2025-01-17 | 66.80 | 98.45 | 99.70 | 0.00 | - | 3 | 14 | 0.00% |
| ZS250417P00290000 | 2024-02-13 12:45PM EDT | 2025-04-17 | 67.90 | 96.40 | 98.30 | 0.00 | - | - | 63 | 0.00% |
| ZS260116P00290000 | 2024-03-15 1:34PM EDT | 2026-01-16 | 105.15 | 111.10 | 114.35 | 0.00 | - | 10 | 80 | 23.29% |
© 2024 Yahoo. All rights reserved.