Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00110000 | 2023-11-17 12:05PM EDT | 2024-05-17 | 83.08 | 113.25 | 115.45 | 0.00 | - | 1 | 2 | 1,106.35% |
| ZS240524C00110000 | 2024-04-16 10:33AM EDT | 2024-05-24 | 65.28 | 62.85 | 66.75 | 0.00 | - | - | 5 | 110.94% |
| ZS240621C00110000 | 2024-03-07 11:06AM EDT | 2024-06-21 | 91.00 | 73.30 | 76.55 | 0.00 | - | 1 | 82 | 177.21% |
| ZS240719C00110000 | 2024-02-05 2:29PM EDT | 2024-07-19 | 122.13 | 95.15 | 97.90 | 0.00 | - | 6 | 197 | 252.26% |
| ZS241115C00110000 | 2024-04-25 11:52AM EDT | 2024-11-15 | 70.15 | 69.10 | 72.05 | 0.00 | - | - | 1 | 67.16% |
| ZS250117C00110000 | 2024-04-08 10:30AM EDT | 2025-01-17 | 82.50 | 71.80 | 73.55 | 0.00 | - | 4 | 72 | 65.25% |
| ZS250321C00110000 | 2024-05-02 1:22PM EDT | 2025-03-21 | 75.80 | 74.30 | 75.80 | 0.00 | - | - | 1 | 65.03% |
| ZS250417C00110000 | 2024-03-19 1:21PM EDT | 2025-04-17 | 95.19 | 73.50 | 75.45 | 0.00 | - | 1 | 10 | 60.90% |
| ZS260116C00110000 | 2024-05-10 2:07PM EDT | 2026-01-16 | 83.00 | 82.40 | 85.15 | +6.00 | +7.79% | 2 | 24 | 62.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00110000 | 2024-05-09 9:39AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.16 | 0.00 | - | 20 | 24 | 140.63% |
| ZS240531P00110000 | 2024-04-30 12:56PM EDT | 2024-05-31 | 0.14 | 0.08 | 0.17 | +0.02 | +16.67% | 5 | 10 | 86.13% |
| ZS240621P00110000 | 2024-05-10 10:05AM EDT | 2024-06-21 | 0.30 | 0.16 | 0.45 | -0.15 | -33.33% | 3 | 412 | 69.43% |
| ZS240719P00110000 | 2024-05-01 12:10PM EDT | 2024-07-19 | 0.71 | 0.38 | 0.80 | 0.00 | - | 1 | 158 | 60.35% |
| ZS240816P00110000 | 2024-04-23 10:02AM EDT | 2024-08-16 | 1.00 | 0.75 | 1.20 | 0.00 | - | 1 | 95 | 56.40% |
| ZS240920P00110000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 1.93 | 1.67 | 1.83 | 0.00 | - | 2 | 18 | 55.40% |
| ZS241115P00110000 | 2024-05-09 3:57PM EDT | 2024-11-15 | 2.84 | 2.45 | 2.78 | 0.00 | - | 2 | 13 | 51.67% |
| ZS241220P00110000 | 2024-05-06 2:48PM EDT | 2024-12-20 | 3.50 | 3.50 | 3.70 | 0.00 | - | 10 | 20 | 52.15% |
| ZS250117P00110000 | 2024-05-01 3:07PM EDT | 2025-01-17 | 4.10 | 3.95 | 4.20 | 0.00 | - | 10 | 1,383 | 51.12% |
| ZS250321P00110000 | 2024-04-24 10:01AM EDT | 2025-03-21 | 5.25 | 5.30 | 5.55 | 0.00 | - | - | 9 | 50.34% |
| ZS250417P00110000 | 2024-05-07 2:26PM EDT | 2025-04-17 | 5.80 | 5.55 | 6.05 | 0.00 | - | 44 | 81 | 50.23% |
| ZS250620P00110000 | 2024-04-30 10:06AM EDT | 2025-06-20 | 7.25 | 6.95 | 7.35 | 0.00 | - | 1 | 2 | 49.61% |
| ZS260116P00110000 | 2024-05-07 11:17AM EDT | 2026-01-16 | 10.35 | 9.95 | 10.85 | 0.00 | - | 5 | 111 | 47.35% |
© 2024 Yahoo. All rights reserved.