Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00120000 | 2024-02-21 1:55PM EDT | 2024-05-17 | 95.73 | 74.25 | 78.05 | 0.00 | - | 18 | 14 | 290.63% |
| ZS240621C00120000 | 2024-04-26 12:07PM EDT | 2024-06-21 | 59.89 | 58.20 | 61.25 | +10.14 | +20.38% | 1 | 61 | 76.36% |
| ZS240719C00120000 | 2024-04-19 12:05PM EDT | 2024-07-19 | 52.76 | 59.55 | 61.60 | 0.00 | - | 13 | 183 | 69.10% |
| ZS240816C00120000 | 2024-04-09 12:08PM EDT | 2024-08-16 | 69.07 | 59.85 | 62.55 | 0.00 | - | 18 | 0 | 63.68% |
| ZS240920C00120000 | 2024-04-09 12:08PM EDT | 2024-09-20 | 70.57 | 62.90 | 64.10 | 0.00 | - | 1 | 19 | 66.22% |
| ZS241220C00120000 | 2024-04-22 10:22AM EDT | 2024-12-20 | 58.70 | 66.95 | 68.00 | 0.00 | - | 4 | 12 | 64.41% |
| ZS250117C00120000 | 2024-03-21 10:27AM EDT | 2025-01-17 | 89.00 | 60.45 | 61.15 | 0.00 | - | 1 | 132 | 41.23% |
| ZS250417C00120000 | 2024-03-05 1:21PM EDT | 2025-04-17 | 97.30 | 75.40 | 76.25 | 0.00 | - | 1 | 3 | 71.43% |
| ZS250620C00120000 | 2024-04-17 9:39AM EDT | 2025-06-20 | 72.30 | 74.20 | 76.90 | 0.00 | - | - | 50 | 65.23% |
| ZS260116C00120000 | 2024-03-20 3:58PM EDT | 2026-01-16 | 98.35 | 71.90 | 74.00 | 0.00 | - | 2 | 12 | 50.74% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00120000 | 2024-04-18 3:02PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 1 | 97.36% |
| ZS240517P00120000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.50 | 0.00 | - | 10 | 68 | 80.37% |
| ZS240621P00120000 | 2024-04-22 3:12PM EDT | 2024-06-21 | 0.64 | 0.31 | 0.84 | 0.00 | - | 37 | 290 | 57.74% |
| ZS240719P00120000 | 2024-04-24 3:03PM EDT | 2024-07-19 | 1.05 | 0.74 | 1.35 | 0.00 | - | 2 | 141 | 53.49% |
| ZS240816P00120000 | 2024-04-24 9:48AM EDT | 2024-08-16 | 1.45 | 1.46 | 1.58 | 0.00 | - | 2 | 33 | 50.66% |
| ZS240920P00120000 | 2024-04-18 2:46PM EDT | 2024-09-20 | 3.22 | 2.66 | 2.77 | 0.00 | - | 11 | 80 | 51.73% |
| ZS241115P00120000 | 2024-04-19 10:50AM EDT | 2024-11-15 | 3.95 | 3.90 | 4.05 | -0.85 | -17.71% | 35 | 1 | 49.89% |
| ZS241220P00120000 | 2024-04-02 1:49PM EDT | 2024-12-20 | 4.25 | 5.00 | 5.15 | 0.00 | - | 1 | 2,005 | 50.06% |
| ZS250117P00120000 | 2024-04-24 10:32AM EDT | 2025-01-17 | 5.49 | 5.55 | 6.20 | 0.00 | - | 4 | 326 | 50.70% |
| ZS250417P00120000 | 2024-03-25 11:05AM EDT | 2025-04-17 | 6.45 | 7.50 | 8.00 | 0.00 | - | 1 | 1 | 48.50% |
| ZS250620P00120000 | 2024-04-18 11:53AM EDT | 2025-06-20 | 9.70 | 9.15 | 9.40 | 0.00 | - | 6 | 31 | 47.82% |
| ZS260116P00120000 | 2024-04-22 2:36PM EDT | 2026-01-16 | 13.50 | 12.70 | 13.50 | 0.00 | - | 1 | 39 | 46.19% |
© 2024 Yahoo. All rights reserved.