Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621C00100000 | 2024-05-16 3:44PM EDT | 2024-06-21 | 82.00 | 77.85 | 80.85 | 0.00 | - | 2 | 95 | 101.76% |
| ZS240719C00100000 | 2024-04-15 9:56AM EDT | 2024-07-19 | 82.55 | 79.10 | 82.85 | 0.00 | - | 1 | 16 | 102.08% |
| ZS240920C00100000 | 2024-05-07 11:12AM EDT | 2024-09-20 | 79.70 | 79.95 | 83.40 | 0.00 | - | 2 | 13 | 77.45% |
| ZS241115C00100000 | 2024-03-28 12:42PM EDT | 2024-11-15 | 98.74 | 80.85 | 83.60 | 0.00 | - | 1 | 1 | 67.65% |
| ZS241220C00100000 | 2024-04-22 10:47AM EDT | 2024-12-20 | 74.20 | 82.65 | 85.90 | 0.00 | - | - | 3 | 71.73% |
| ZS250117C00100000 | 2024-05-16 3:52PM EDT | 2025-01-17 | 85.83 | 83.90 | 86.25 | 0.00 | - | 3 | 273 | 70.73% |
| ZS250417C00100000 | 2024-05-02 11:37AM EDT | 2025-04-17 | 84.22 | 86.30 | 89.30 | 0.00 | - | 8 | 23 | 69.16% |
| ZS250620C00100000 | 2024-05-10 11:30AM EDT | 2025-06-20 | 84.50 | 88.10 | 91.20 | 0.00 | - | 2 | 18 | 68.39% |
| ZS260116C00100000 | 2024-05-09 9:31AM EDT | 2026-01-16 | 87.13 | 93.45 | 95.95 | 0.00 | - | 1 | 56 | 65.79% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621P00100000 | 2024-05-08 3:19PM EDT | 2024-06-21 | 0.25 | 0.04 | 1.96 | 0.00 | - | 1 | 66 | 116.41% |
| ZS240719P00100000 | 2024-05-14 3:43PM EDT | 2024-07-19 | 0.34 | 0.09 | 0.43 | 0.00 | - | 10 | 229 | 68.07% |
| ZS240816P00100000 | 2024-05-15 1:19PM EDT | 2024-08-16 | 0.30 | 0.12 | 0.57 | 0.00 | - | 10 | 15 | 59.03% |
| ZS240920P00100000 | 2024-05-08 3:00PM EDT | 2024-09-20 | 1.28 | 0.67 | 1.04 | 0.00 | - | 1 | 43 | 58.81% |
| ZS241115P00100000 | 2024-05-15 3:17PM EDT | 2024-11-15 | 1.26 | 0.87 | 1.60 | 0.00 | - | 1 | 14 | 52.73% |
| ZS241220P00100000 | 2024-04-26 3:13PM EDT | 2024-12-20 | 2.35 | 1.72 | 2.19 | 0.00 | - | 2 | 26 | 53.65% |
| ZS250117P00100000 | 2024-05-17 12:02PM EDT | 2025-01-17 | 2.30 | 2.11 | 2.51 | -0.36 | -13.53% | 2 | 744 | 52.64% |
| ZS250417P00100000 | 2024-05-02 11:37AM EDT | 2025-04-17 | 4.37 | 3.50 | 4.00 | 0.00 | - | 8 | 28 | 51.42% |
| ZS260116P00100000 | 2024-05-16 2:54PM EDT | 2026-01-16 | 7.40 | 7.00 | 7.65 | 0.00 | - | 1 | 40 | 48.31% |
© 2024 Yahoo. All rights reserved.