Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00160000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 12.10 | 10.85 | 12.90 | 0.00 | - | 5 | 4 | 95.51% |
| ZS240517C00160000 | 2024-05-09 11:37AM EDT | 2024-05-17 | 13.48 | 12.80 | 14.25 | +1.08 | +8.71% | 5 | 120 | 54.27% |
| ZS240524C00160000 | 2024-05-08 2:00PM EDT | 2024-05-24 | 15.81 | 13.55 | 15.20 | 0.00 | - | 3 | 46 | 56.35% |
| ZS240531C00160000 | 2024-05-08 3:17PM EDT | 2024-05-31 | 17.40 | 17.70 | 18.75 | 0.00 | - | 4 | 22 | 67.77% |
| ZS240607C00160000 | 2024-05-07 1:36PM EDT | 2024-06-07 | 23.95 | 17.95 | 20.15 | 0.00 | - | 1 | 8 | 64.09% |
| ZS240614C00160000 | 2024-05-09 10:39AM EDT | 2024-06-14 | 20.53 | 17.75 | 20.45 | +20.53 | - | 1 | 1 | 57.96% |
| ZS240621C00160000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 20.35 | 19.70 | 21.55 | 0.00 | - | 4 | 249 | 60.28% |
| ZS240719C00160000 | 2024-04-16 1:30PM EDT | 2024-07-19 | 25.90 | 22.35 | 23.80 | 0.00 | - | 6 | 30 | 55.95% |
| ZS240816C00160000 | 2024-05-09 12:03PM EDT | 2024-08-16 | 25.20 | 24.20 | 26.00 | +0.80 | +3.28% | 2 | 12 | 53.59% |
| ZS240920C00160000 | 2024-04-30 12:52PM EDT | 2024-09-20 | 28.40 | 27.65 | 29.40 | 0.00 | - | 20 | 38 | 54.97% |
| ZS241115C00160000 | 2024-05-01 10:12AM EDT | 2024-11-15 | 32.00 | 31.55 | 32.30 | 0.00 | - | 1 | 5 | 53.58% |
| ZS241220C00160000 | 2024-04-24 10:26AM EDT | 2024-12-20 | 40.65 | 34.10 | 35.25 | 0.00 | - | 2 | 10 | 54.74% |
| ZS250117C00160000 | 2024-05-08 3:03PM EDT | 2025-01-17 | 33.00 | 34.60 | 37.25 | 0.00 | - | 20 | 143 | 53.98% |
| ZS250417C00160000 | 2024-05-06 2:14PM EDT | 2025-04-17 | 45.00 | 40.80 | 42.15 | 0.00 | - | 1 | 22 | 55.39% |
| ZS250620C00160000 | 2024-04-23 12:55PM EDT | 2025-06-20 | 48.70 | 44.10 | 45.20 | 0.00 | - | 10 | 14 | 55.62% |
| ZS260116C00160000 | 2024-05-08 1:12PM EDT | 2026-01-16 | 54.00 | 51.00 | 55.50 | 0.00 | - | 1 | 34 | 55.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00160000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.21 | -0.54 | -78.26% | 380 | 1,812 | 59.38% |
| ZS240517P00160000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 0.86 | 0.78 | 1.21 | -0.99 | -53.51% | 356 | 1,743 | 49.19% |
| ZS240524P00160000 | 2024-05-09 3:42PM EDT | 2024-05-24 | 1.88 | 1.76 | 2.15 | -1.32 | -41.25% | 11 | 1,085 | 46.48% |
| ZS240531P00160000 | 2024-05-09 2:27PM EDT | 2024-05-31 | 5.97 | 5.55 | 5.90 | -0.38 | -5.98% | 3 | 62 | 64.20% |
| ZS240607P00160000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 6.70 | 6.40 | 6.70 | -1.05 | -13.55% | 6 | 26 | 61.00% |
| ZS240614P00160000 | 2024-05-09 3:33PM EDT | 2024-06-14 | 7.05 | 6.70 | 7.15 | +7.05 | - | 2 | 2 | 56.86% |
| ZS240621P00160000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 7.50 | 7.30 | 7.60 | -1.00 | -11.76% | 116 | 653 | 54.62% |
| ZS240719P00160000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 9.05 | 8.90 | 9.20 | +0.98 | +12.14% | 2 | 385 | 49.07% |
| ZS240816P00160000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 11.63 | 10.35 | 10.75 | 0.00 | - | 5 | 146 | 46.38% |
| ZS240920P00160000 | 2024-05-09 2:52PM EDT | 2024-09-20 | 13.75 | 13.35 | 13.75 | -0.16 | -1.15% | 8 | 350 | 47.72% |
| ZS241115P00160000 | 2024-04-23 9:53AM EDT | 2024-11-15 | 15.18 | 15.20 | 15.85 | 0.00 | - | 3 | 8 | 44.68% |
| ZS241220P00160000 | 2024-05-08 3:00PM EDT | 2024-12-20 | 18.60 | 17.70 | 18.05 | 0.00 | - | 1 | 40 | 45.47% |
| ZS250117P00160000 | 2024-05-08 11:22AM EDT | 2025-01-17 | 18.36 | 18.60 | 19.25 | 0.00 | - | 7 | 740 | 45.14% |
| ZS250321P00160000 | 2024-04-25 2:20PM EDT | 2025-03-21 | 20.10 | 21.10 | 21.90 | 0.00 | - | - | 2 | 44.86% |
| ZS250417P00160000 | 2024-05-06 12:06PM EDT | 2025-04-17 | 20.75 | 21.80 | 22.70 | 0.00 | - | 1 | 94 | 44.36% |
| ZS250620P00160000 | 2024-04-09 10:14AM EDT | 2025-06-20 | 20.15 | 23.80 | 24.45 | 0.00 | - | - | 4 | 43.34% |
| ZS260116P00160000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 28.00 | 29.00 | 29.90 | 0.00 | - | 1 | 129 | 41.82% |
© 2024 Yahoo. All rights reserved.