Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00300000 | 2024-04-30 11:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 560 | 93.75% |
| ZS240621C00300000 | 2024-05-03 10:17AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.44 | +0.01 | +11.11% | 10 | 330 | 65.43% |
| ZS240719C00300000 | 2024-05-02 12:14PM EDT | 2024-07-19 | 0.32 | 0.10 | 0.56 | 0.00 | - | 1 | 245 | 53.71% |
| ZS240816C00300000 | 2024-04-29 2:11PM EDT | 2024-08-16 | 0.43 | 0.19 | 0.74 | 0.00 | - | 1 | 233 | 52.17% |
| ZS240920C00300000 | 2024-05-03 3:14PM EDT | 2024-09-20 | 1.25 | 1.13 | 1.35 | +0.26 | +26.26% | 2 | 2,106 | 50.46% |
| ZS241115C00300000 | 2024-04-18 3:16PM EDT | 2024-11-15 | 2.05 | 2.19 | 2.42 | 0.00 | - | 1 | 43 | 48.28% |
| ZS241220C00300000 | 2024-05-03 1:33PM EDT | 2024-12-20 | 3.10 | 3.45 | 3.70 | -0.55 | -15.07% | 3 | 212 | 49.30% |
| ZS250117C00300000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 4.25 | 4.00 | 4.30 | +0.90 | +26.87% | 3 | 376 | 48.44% |
| ZS250417C00300000 | 2024-04-23 12:47PM EDT | 2025-04-17 | 6.85 | 6.95 | 7.55 | 0.00 | - | 3 | 167 | 49.23% |
| ZS250620C00300000 | 2024-05-03 12:11PM EDT | 2025-06-20 | 8.45 | 9.25 | 9.75 | -0.20 | -2.31% | 4 | 26 | 49.27% |
| ZS260116C00300000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 15.95 | 15.85 | 19.00 | +1.35 | +9.25% | 1 | 100 | 50.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621P00300000 | 2024-02-29 2:29PM EDT | 2024-06-21 | 66.00 | 105.60 | 109.35 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240920P00300000 | 2024-01-11 3:08PM EDT | 2024-09-20 | 77.35 | 58.25 | 62.30 | 0.00 | - | - | 37 | 0.00% |
| ZS241220P00300000 | 2024-02-26 12:06PM EDT | 2024-12-20 | 71.40 | 106.70 | 107.50 | 0.00 | - | 5 | 6 | 0.00% |
| ZS250117P00300000 | 2024-04-04 1:10PM EDT | 2025-01-17 | 113.68 | 121.40 | 125.15 | 0.00 | - | 1 | 0 | 41.44% |
| ZS250417P00300000 | 2024-02-21 10:30AM EDT | 2025-04-17 | 100.95 | 107.10 | 109.00 | 0.00 | - | 1 | 64 | 0.00% |
| ZS260116P00300000 | 2024-04-12 1:24PM EDT | 2026-01-16 | 122.00 | 124.55 | 127.95 | 0.00 | - | 1 | 9 | 32.76% |
© 2024 Yahoo. All rights reserved.