Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240614C00150000 | 2024-06-04 9:32AM EDT | 2024-06-14 | 19.25 | 32.65 | 35.80 | 0.00 | - | 1 | 10 | 111.43% |
| ZS240621C00150000 | 2024-06-10 12:15PM EDT | 2024-06-21 | 34.42 | 32.75 | 35.90 | +4.66 | +15.66% | 2 | 0 | 70.90% |
| ZS240628C00150000 | 2024-06-06 11:49AM EDT | 2024-06-28 | 29.51 | 32.60 | 36.35 | 0.00 | - | 2 | 9 | 59.08% |
| ZS240705C00150000 | 2024-05-23 1:06PM EDT | 2024-07-05 | 28.92 | 32.95 | 36.40 | 0.00 | - | - | 2 | 53.71% |
| ZS240712C00150000 | 2024-06-06 1:30PM EDT | 2024-07-12 | 31.20 | 33.10 | 36.85 | 0.00 | - | 1 | 1 | 51.49% |
| ZS240719C00150000 | 2024-06-07 11:29AM EDT | 2024-07-19 | 31.00 | 34.75 | 37.10 | 0.00 | - | 1 | 89 | 55.90% |
| ZS240816C00150000 | 2024-06-10 12:15PM EDT | 2024-08-16 | 37.06 | 36.40 | 38.20 | +5.03 | +15.70% | 2 | 43 | 50.83% |
| ZS240920C00150000 | 2024-06-10 9:31AM EDT | 2024-09-20 | 39.50 | 39.35 | 41.35 | +1.90 | +5.05% | 1 | 39 | 53.48% |
| ZS241115C00150000 | 2024-05-30 2:06PM EDT | 2024-11-15 | 26.75 | 42.25 | 44.15 | 0.00 | - | 4 | 0 | 51.19% |
| ZS241220C00150000 | 2024-05-30 9:59AM EDT | 2024-12-20 | 31.41 | 45.85 | 47.05 | 0.00 | - | 3 | 6 | 54.33% |
| ZS250117C00150000 | 2024-06-04 1:47PM EDT | 2025-01-17 | 36.97 | 47.25 | 48.25 | 0.00 | - | 1 | 0 | 53.69% |
| ZS250321C00150000 | 2024-06-05 1:32PM EDT | 2025-03-21 | 45.50 | 50.80 | 51.55 | 0.00 | - | 1 | 0 | 54.03% |
| ZS250417C00150000 | 2024-05-31 12:50PM EDT | 2025-04-17 | 39.67 | 51.95 | 53.80 | 0.00 | - | 2 | 19 | 54.76% |
| ZS250620C00150000 | 2024-06-05 1:31PM EDT | 2025-06-20 | 50.00 | 55.55 | 58.50 | 0.00 | - | 10 | 2,031 | 56.74% |
| ZS260116C00150000 | 2024-06-03 1:35PM EDT | 2026-01-16 | 54.15 | 63.55 | 67.50 | 0.00 | - | 3 | 102 | 56.66% |
| ZS261218C00150000 | 2024-06-05 9:30AM EDT | 2026-12-18 | 68.15 | 75.25 | 77.75 | 0.00 | - | 2 | 3 | 56.84% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240614P00150000 | 2024-06-10 11:06AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.09 | 0.00 | - | 58 | 195 | 83.98% |
| ZS240621P00150000 | 2024-06-10 3:33PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.21 | -0.03 | -37.50% | 13 | 648 | 57.03% |
| ZS240628P00150000 | 2024-06-10 9:35AM EDT | 2024-06-28 | 0.13 | 0.04 | 0.20 | +0.02 | +18.18% | 29 | 76 | 48.44% |
| ZS240705P00150000 | 2024-06-10 10:33AM EDT | 2024-07-05 | 0.18 | 0.07 | 0.31 | -0.17 | -48.57% | 13 | 0 | 44.43% |
| ZS240712P00150000 | 2024-06-07 10:42AM EDT | 2024-07-12 | 0.50 | 0.25 | 0.38 | 0.00 | - | 3 | 9 | 40.82% |
| ZS240719P00150000 | 2024-06-10 1:11PM EDT | 2024-07-19 | 0.44 | 0.30 | 0.51 | -0.20 | -31.25% | 62 | 0 | 39.28% |
| ZS240726P00150000 | 2024-06-10 11:02AM EDT | 2024-07-26 | 0.55 | 0.51 | 0.79 | -0.45 | -45.00% | 6 | 5 | 39.89% |
| ZS240816P00150000 | 2024-06-10 3:19PM EDT | 2024-08-16 | 1.30 | 1.29 | 1.41 | -0.59 | -31.22% | 4 | 358 | 38.39% |
| ZS240920P00150000 | 2024-06-10 3:07PM EDT | 2024-09-20 | 3.88 | 3.85 | 4.00 | -0.47 | -10.80% | 7 | 460 | 43.85% |
| ZS241115P00150000 | 2024-06-10 3:26PM EDT | 2024-11-15 | 5.60 | 5.75 | 5.90 | -0.80 | -12.50% | 72 | 139 | 41.35% |
| ZS241220P00150000 | 2024-06-10 12:30PM EDT | 2024-12-20 | 7.75 | 7.45 | 8.00 | -1.05 | -11.93% | 7 | 77 | 43.03% |
| ZS250117P00150000 | 2024-06-10 3:21PM EDT | 2025-01-17 | 8.55 | 8.55 | 8.90 | -1.50 | -14.93% | 17 | 0 | 42.38% |
| ZS250321P00150000 | 2024-06-10 9:30AM EDT | 2025-03-21 | 11.89 | 10.90 | 11.25 | -1.65 | -12.19% | 1 | 3 | 42.22% |
| ZS250417P00150000 | 2024-06-03 11:07AM EDT | 2025-04-17 | 15.70 | 11.70 | 12.05 | 0.00 | - | 3 | 0 | 41.88% |
| ZS250620P00150000 | 2024-05-30 1:50PM EDT | 2025-06-20 | 22.80 | 14.05 | 14.90 | 0.00 | - | 27 | 370 | 43.05% |
| ZS260116P00150000 | 2024-06-05 10:30AM EDT | 2026-01-16 | 22.87 | 18.40 | 19.80 | 0.00 | - | 2 | 56 | 41.06% |
| ZS260618P00150000 | 2024-06-03 10:27AM EDT | 2026-06-18 | 26.39 | 22.35 | 23.55 | 0.00 | - | 1 | 4 | 40.99% |
© 2024 Yahoo. All rights reserved.