Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524C00155000 | 2024-05-14 3:26PM EDT | 2024-05-24 | 22.50 | 22.35 | 25.75 | 0.00 | - | 8 | 13 | 62.11% |
| ZS240531C00155000 | 2024-05-13 10:33AM EDT | 2024-05-31 | 23.87 | 26.15 | 27.50 | 0.00 | - | 6 | 10 | 87.94% |
| ZS240621C00155000 | 2024-05-16 12:07PM EDT | 2024-06-21 | 30.11 | 27.50 | 29.45 | 0.00 | - | 8 | 51 | 65.50% |
| ZS240719C00155000 | 2024-04-29 11:38AM EDT | 2024-07-19 | 31.40 | 29.90 | 30.75 | 0.00 | - | 1 | 38 | 56.96% |
| ZS240816C00155000 | 2024-03-13 1:50PM EDT | 2024-08-16 | 57.55 | 35.30 | 37.85 | 0.00 | - | 7 | 36 | 69.02% |
| ZS240920C00155000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 36.50 | 35.40 | 36.90 | 0.00 | - | 1 | 4 | 57.35% |
| ZS241115C00155000 | 2024-04-24 1:24PM EDT | 2024-11-15 | 40.35 | 38.35 | 39.15 | 0.00 | - | 1 | 7 | 53.78% |
| ZS241220C00155000 | 2024-05-17 10:50AM EDT | 2024-12-20 | 42.85 | 41.55 | 42.75 | -23.25 | -35.17% | 8 | 3 | 56.46% |
| ZS250117C00155000 | 2024-05-15 1:03PM EDT | 2025-01-17 | 46.40 | 42.45 | 44.20 | 0.00 | - | 2 | 101 | 55.45% |
| ZS250417C00155000 | 2024-05-17 1:48PM EDT | 2025-04-17 | 48.90 | 47.80 | 49.00 | -7.78 | -13.73% | 1 | 11 | 55.98% |
| ZS260116C00155000 | 2024-04-29 10:40AM EDT | 2026-01-16 | 61.85 | 59.20 | 60.95 | 0.00 | - | 1 | 12 | 56.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524P00155000 | 2024-05-17 3:09PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.16 | -0.01 | -12.50% | 73 | 223 | 56.25% |
| ZS240531P00155000 | 2024-05-17 2:31PM EDT | 2024-05-31 | 2.38 | 1.86 | 2.49 | +0.12 | +5.31% | 11 | 38 | 78.37% |
| ZS240607P00155000 | 2024-05-17 2:31PM EDT | 2024-06-07 | 2.91 | 2.59 | 2.99 | +0.18 | +6.59% | 5 | 42 | 69.26% |
| ZS240614P00155000 | 2024-05-16 3:32PM EDT | 2024-06-14 | 3.12 | 2.05 | 4.55 | 0.00 | - | 9 | 12 | 63.70% |
| ZS240621P00155000 | 2024-05-17 2:41PM EDT | 2024-06-21 | 3.65 | 3.65 | 3.85 | -0.02 | -0.54% | 27 | 337 | 59.84% |
| ZS240628P00155000 | 2024-05-16 3:23PM EDT | 2024-06-28 | 3.55 | 3.80 | 4.25 | 0.00 | - | 107 | 97 | 56.16% |
| ZS240719P00155000 | 2024-05-17 2:26PM EDT | 2024-07-19 | 5.15 | 4.75 | 5.15 | +0.54 | +11.71% | 25 | 246 | 50.09% |
| ZS240816P00155000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 6.00 | 5.30 | 6.50 | 0.00 | - | 35 | 385 | 47.41% |
| ZS240920P00155000 | 2024-05-16 2:43PM EDT | 2024-09-20 | 8.70 | 8.10 | 9.20 | 0.00 | - | 2 | 338 | 48.40% |
| ZS241115P00155000 | 2024-05-14 2:27PM EDT | 2024-11-15 | 12.00 | 10.60 | 11.05 | 0.00 | - | 2 | 52 | 44.71% |
| ZS241220P00155000 | 2024-05-14 3:05PM EDT | 2024-12-20 | 14.15 | 13.10 | 13.50 | 0.00 | - | 2 | 40 | 46.26% |
| ZS250117P00155000 | 2024-05-16 10:53AM EDT | 2025-01-17 | 13.61 | 13.80 | 14.20 | 0.00 | - | 1 | 442 | 44.94% |
| ZS250417P00155000 | 2024-05-17 1:48PM EDT | 2025-04-17 | 17.20 | 17.00 | 17.60 | -1.50 | -8.02% | 1 | 36 | 44.24% |
| ZS250620P00155000 | 2024-04-19 10:22AM EDT | 2025-06-20 | 22.60 | 19.05 | 19.60 | 0.00 | - | 4 | 72 | 43.65% |
| ZS260116P00155000 | 2024-05-09 12:10PM EDT | 2026-01-16 | 26.90 | 24.20 | 25.55 | 0.00 | - | 1 | 24 | 42.79% |
© 2024 Yahoo. All rights reserved.