Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621C00135000 | 2024-03-13 3:41PM EDT | 2024-06-21 | 70.15 | 48.95 | 50.00 | 0.00 | - | 1 | 44 | 120.54% |
| ZS240719C00135000 | 2024-04-19 12:04PM EDT | 2024-07-19 | 39.95 | 45.30 | 47.25 | 0.00 | - | 12 | 96 | 69.24% |
| ZS240816C00135000 | 2024-03-08 3:25PM EDT | 2024-08-16 | 71.10 | 53.65 | 54.35 | 0.00 | - | 8 | 8 | 91.89% |
| ZS240920C00135000 | 2024-04-12 1:55PM EDT | 2024-09-20 | 54.50 | 46.10 | 48.00 | 0.00 | - | 1 | 10 | 51.76% |
| ZS241220C00135000 | 2024-04-25 1:34PM EDT | 2024-12-20 | 53.75 | 53.90 | 56.00 | 0.00 | - | 1 | 4 | 61.38% |
| ZS250117C00135000 | 2024-04-22 3:28PM EDT | 2025-01-17 | 51.50 | 55.00 | 55.95 | 0.00 | - | 1 | 646 | 58.99% |
| ZS250321C00135000 | 2024-04-25 10:11AM EDT | 2025-03-21 | 57.40 | 57.80 | 58.95 | 0.00 | - | - | 1 | 58.68% |
| ZS250417C00135000 | 2024-03-04 1:41PM EDT | 2025-04-17 | 96.40 | 68.45 | 70.20 | 0.00 | - | 8 | 10 | 77.75% |
| ZS260116C00135000 | 2024-05-07 9:39AM EDT | 2026-01-16 | 69.00 | 68.70 | 70.85 | 0.00 | - | 1 | 11 | 58.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524P00135000 | 2024-04-08 2:15PM EDT | 2024-05-24 | 0.40 | 0.09 | 0.50 | 0.00 | - | 10 | 0 | 141.99% |
| ZS240531P00135000 | 2024-05-21 10:27AM EDT | 2024-05-31 | 0.54 | 0.31 | 0.79 | +0.09 | +20.00% | 13 | 42 | 96.34% |
| ZS240607P00135000 | 2024-05-21 9:44AM EDT | 2024-06-07 | 0.80 | 0.63 | 0.79 | -0.10 | -11.11% | 5 | 5 | 79.44% |
| ZS240614P00135000 | 2024-05-10 10:13AM EDT | 2024-06-14 | 1.46 | 0.81 | 0.94 | 0.00 | - | 3 | 14 | 70.65% |
| ZS240621P00135000 | 2024-05-21 12:00PM EDT | 2024-06-21 | 1.10 | 1.08 | 1.14 | +0.12 | +12.24% | 26 | 314 | 66.09% |
| ZS240628P00135000 | 2024-05-21 9:53AM EDT | 2024-06-28 | 1.33 | 1.16 | 1.32 | +0.19 | +16.67% | 1 | 38 | 61.55% |
| ZS240719P00135000 | 2024-05-21 9:52AM EDT | 2024-07-19 | 1.78 | 1.79 | 1.87 | +0.18 | +11.25% | 21 | 121 | 55.07% |
| ZS240816P00135000 | 2024-05-17 9:55AM EDT | 2024-08-16 | 2.50 | 2.62 | 2.78 | 0.00 | - | 5 | 231 | 51.10% |
| ZS240920P00135000 | 2024-05-15 12:41PM EDT | 2024-09-20 | 4.08 | 4.30 | 4.50 | 0.00 | - | 2 | 65 | 51.14% |
| ZS241115P00135000 | 2024-05-06 11:38AM EDT | 2024-11-15 | 6.84 | 5.70 | 6.10 | 0.00 | - | 1 | 86 | 48.18% |
| ZS241220P00135000 | 2024-05-15 1:34PM EDT | 2024-12-20 | 6.90 | 7.40 | 7.70 | 0.00 | - | 1 | 204 | 48.69% |
| ZS250117P00135000 | 2024-05-13 2:37PM EDT | 2025-01-17 | 9.02 | 8.10 | 8.40 | 0.00 | - | 10 | 382 | 47.62% |
| ZS250321P00135000 | 2024-05-01 3:00PM EDT | 2025-03-21 | 11.11 | 10.00 | 10.40 | 0.00 | - | 1 | 4 | 46.95% |
| ZS250417P00135000 | 2024-04-05 3:37PM EDT | 2025-04-17 | 11.15 | 11.65 | 12.80 | 0.00 | - | 7 | 11 | 50.02% |
| ZS250620P00135000 | 2024-05-21 11:47AM EDT | 2025-06-20 | 12.60 | 12.50 | 12.90 | -1.50 | -10.64% | 6 | 1,520 | 46.00% |
| ZS260116P00135000 | 2024-05-20 3:33PM EDT | 2026-01-16 | 16.30 | 15.90 | 17.50 | 0.00 | - | 1 | 388 | 44.05% |
© 2024 Yahoo. All rights reserved.