Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00150000 | 2024-05-01 12:18PM EDT | 2024-05-03 | 22.75 | 21.10 | 23.30 | +0.59 | +2.66% | 6 | 14 | 125.64% |
| ZS240510C00150000 | 2024-04-19 11:19AM EDT | 2024-05-10 | 21.45 | 21.60 | 24.95 | 0.00 | - | 2 | 11 | 68.31% |
| ZS240517C00150000 | 2024-05-01 12:18PM EDT | 2024-05-17 | 23.75 | 22.45 | 24.20 | -3.25 | -12.04% | 6 | 52 | 53.15% |
| ZS240524C00150000 | 2024-04-22 3:17PM EDT | 2024-05-24 | 24.41 | 23.50 | 25.70 | 0.00 | - | 14 | 16 | 58.29% |
| ZS240621C00150000 | 2024-04-30 10:42AM EDT | 2024-06-21 | 30.75 | 27.00 | 29.65 | +0.35 | +1.15% | 4 | 174 | 60.07% |
| ZS240719C00150000 | 2024-04-23 11:16AM EDT | 2024-07-19 | 34.15 | 29.75 | 30.40 | 0.00 | - | 2 | 82 | 55.35% |
| ZS240816C00150000 | 2024-04-29 1:47PM EDT | 2024-08-16 | 37.28 | 30.90 | 33.70 | 0.00 | - | 1 | 41 | 54.92% |
| ZS240920C00150000 | 2024-03-12 12:02PM EDT | 2024-09-20 | 61.75 | 44.70 | 46.70 | 0.00 | - | 2 | 2 | 83.99% |
| ZS241220C00150000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 37.75 | 40.90 | 41.80 | 0.00 | - | - | 3 | 56.57% |
| ZS250117C00150000 | 2024-05-01 11:20AM EDT | 2025-01-17 | 43.00 | 41.65 | 43.90 | +2.55 | +6.30% | 1 | 322 | 56.27% |
| ZS250417C00150000 | 2024-04-22 2:16PM EDT | 2025-04-17 | 47.30 | 46.25 | 48.45 | 0.00 | - | 5 | 18 | 56.34% |
| ZS250620C00150000 | 2024-04-22 10:59AM EDT | 2025-06-20 | 47.00 | 49.45 | 51.35 | 0.00 | - | 1 | 1,028 | 56.60% |
| ZS260116C00150000 | 2024-05-01 12:45PM EDT | 2026-01-16 | 59.00 | 57.30 | 60.10 | -2.21 | -3.61% | 5 | 95 | 56.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00150000 | 2024-05-01 9:30AM EDT | 2024-05-03 | 0.30 | 0.00 | 0.19 | +0.21 | +233.33% | 4 | 107 | 76.56% |
| ZS240510P00150000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 0.19 | 0.10 | 0.36 | -0.10 | -34.48% | 12 | 28 | 53.56% |
| ZS240517P00150000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.66 | 0.64 | 0.70 | -0.08 | -10.81% | 6 | 1,122 | 48.05% |
| ZS240524P00150000 | 2024-05-01 10:12AM EDT | 2024-05-24 | 1.48 | 1.06 | 2.09 | +0.56 | +60.87% | 2 | 38 | 51.20% |
| ZS240531P00150000 | 2024-05-01 10:35AM EDT | 2024-05-31 | 3.25 | 2.84 | 3.40 | +0.11 | +3.50% | 2 | 66 | 57.81% |
| ZS240607P00150000 | 2024-04-29 10:12AM EDT | 2024-06-07 | 2.83 | 3.50 | 4.00 | 0.00 | - | 4 | 5 | 56.40% |
| ZS240621P00150000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 4.13 | 4.50 | 4.75 | -0.47 | -10.22% | 16 | 589 | 52.94% |
| ZS240719P00150000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 5.43 | 5.80 | 6.10 | +0.18 | +3.43% | 10 | 294 | 48.79% |
| ZS240816P00150000 | 2024-04-26 11:11AM EDT | 2024-08-16 | 5.85 | 7.15 | 8.25 | 0.00 | - | 12 | 108 | 49.26% |
| ZS240920P00150000 | 2024-05-01 10:49AM EDT | 2024-09-20 | 9.14 | 9.70 | 10.00 | +0.84 | +10.12% | 236 | 251 | 47.77% |
| ZS241115P00150000 | 2024-04-16 12:44PM EDT | 2024-11-15 | 11.46 | 11.90 | 12.25 | 0.00 | - | 8 | 35 | 45.79% |
| ZS241220P00150000 | 2024-04-24 3:02PM EDT | 2024-12-20 | 12.55 | 13.80 | 15.10 | 0.00 | - | 1 | 20 | 48.30% |
| ZS250117P00150000 | 2024-04-26 1:57PM EDT | 2025-01-17 | 13.65 | 14.60 | 15.15 | 0.00 | - | 10 | 911 | 45.75% |
| ZS250417P00150000 | 2024-04-22 10:27AM EDT | 2025-04-17 | 19.20 | 17.50 | 18.15 | 0.00 | - | 70 | 1,703 | 44.62% |
| ZS250620P00150000 | 2024-04-17 2:59PM EDT | 2025-06-20 | 19.60 | 19.60 | 20.75 | 0.00 | - | 1 | 343 | 45.13% |
| ZS260116P00150000 | 2024-04-26 11:25AM EDT | 2026-01-16 | 23.35 | 24.25 | 25.05 | 0.00 | - | 17 | 43 | 42.28% |
© 2024 Yahoo. All rights reserved.