Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00155000 | 2024-04-23 3:53PM EDT | 2024-04-26 | 22.10 | 20.90 | 21.75 | 0.00 | - | 20 | 3 | 25.00% |
| ZS240510C00155000 | 2024-04-19 11:32AM EDT | 2024-05-10 | 16.85 | 20.45 | 22.95 | 0.00 | - | 2 | 2 | 53.27% |
| ZS240517C00155000 | 2024-04-22 9:36AM EDT | 2024-05-17 | 17.10 | 22.75 | 23.25 | 0.00 | - | 1 | 12 | 48.10% |
| ZS240524C00155000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 24.87 | 23.25 | 25.25 | 0.00 | - | 5 | 6 | 50.66% |
| ZS240621C00155000 | 2024-04-12 2:50PM EDT | 2024-06-21 | 32.05 | 27.65 | 28.10 | 0.00 | - | 1 | 52 | 54.58% |
| ZS240719C00155000 | 2024-03-08 2:26PM EDT | 2024-07-19 | 53.25 | 36.35 | 37.75 | 0.00 | - | 6 | 36 | 76.89% |
| ZS240816C00155000 | 2024-03-13 1:50PM EDT | 2024-08-16 | 57.55 | 35.30 | 37.85 | 0.00 | - | 7 | 36 | 65.49% |
| ZS240920C00155000 | 2024-01-11 2:51PM EDT | 2024-09-20 | 83.90 | 107.45 | 110.15 | 0.00 | - | 2 | 2 | 256.42% |
| ZS241115C00155000 | 2024-04-23 11:30AM EDT | 2024-11-15 | 38.85 | 38.40 | 38.90 | 0.00 | - | 2 | 6 | 53.45% |
| ZS241220C00155000 | 2024-03-05 2:42PM EDT | 2024-12-20 | 66.10 | 45.25 | 47.10 | 0.00 | - | 2 | 3 | 64.42% |
| ZS250117C00155000 | 2024-04-23 3:25PM EDT | 2025-01-17 | 44.08 | 42.40 | 44.20 | 0.00 | - | 2 | 102 | 55.56% |
| ZS250417C00155000 | 2024-04-03 2:22PM EDT | 2025-04-17 | 56.68 | 47.40 | 48.15 | 0.00 | - | 1 | 11 | 55.39% |
| ZS260116C00155000 | 2024-04-18 2:40PM EDT | 2026-01-16 | 56.54 | 58.35 | 59.65 | 0.00 | - | 1 | 11 | 55.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00155000 | 2024-04-24 9:38AM EDT | 2024-04-26 | 0.25 | 0.02 | 0.12 | +0.20 | +400.00% | 10 | 264 | 69.53% |
| ZS240503P00155000 | 2024-04-23 12:29PM EDT | 2024-05-03 | 0.31 | 0.01 | 0.59 | 0.00 | - | 14 | 26 | 57.18% |
| ZS240510P00155000 | 2024-04-19 12:14PM EDT | 2024-05-10 | 2.00 | 0.58 | 0.71 | 0.00 | - | 1 | 29 | 45.97% |
| ZS240517P00155000 | 2024-04-24 12:02PM EDT | 2024-05-17 | 1.07 | 1.09 | 1.16 | -0.05 | -4.46% | 62 | 538 | 44.39% |
| ZS240524P00155000 | 2024-04-24 10:47AM EDT | 2024-05-24 | 1.52 | 1.80 | 1.93 | -0.38 | -20.00% | 3 | 39 | 46.09% |
| ZS240531P00155000 | 2024-04-23 10:52AM EDT | 2024-05-31 | 3.09 | 3.55 | 3.95 | -0.59 | -16.03% | 1 | 6 | 53.99% |
| ZS240621P00155000 | 2024-04-24 11:04AM EDT | 2024-06-21 | 4.72 | 5.25 | 5.35 | -0.48 | -9.23% | 12 | 287 | 50.81% |
| ZS240719P00155000 | 2024-04-23 1:50PM EDT | 2024-07-19 | 6.30 | 6.45 | 6.80 | 0.00 | - | 11 | 230 | 47.46% |
| ZS240816P00155000 | 2024-04-24 10:34AM EDT | 2024-08-16 | 7.15 | 7.80 | 8.00 | -3.25 | -31.25% | 1 | 59 | 45.06% |
| ZS240920P00155000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 9.80 | 10.40 | 10.65 | -2.83 | -22.41% | 2 | 211 | 46.54% |
| ZS241115P00155000 | 2024-04-18 3:10PM EDT | 2024-11-15 | 13.80 | 12.65 | 13.20 | 0.00 | - | 2 | 54 | 45.38% |
| ZS241220P00155000 | 2024-04-19 10:01AM EDT | 2024-12-20 | 13.60 | 14.65 | 15.05 | -2.70 | -16.56% | 1 | 42 | 45.71% |
| ZS250117P00155000 | 2024-04-23 3:38PM EDT | 2025-01-17 | 15.45 | 15.45 | 16.15 | 0.00 | - | 10 | 435 | 45.36% |
| ZS250417P00155000 | 2024-04-23 10:25AM EDT | 2025-04-17 | 18.70 | 18.60 | 18.95 | 0.00 | - | 8 | 36 | 43.87% |
| ZS250620P00155000 | 2024-04-19 10:22AM EDT | 2025-06-20 | 22.60 | 20.65 | 22.75 | 0.00 | - | 4 | 72 | 46.13% |
| ZS260116P00155000 | 2024-04-23 3:33PM EDT | 2026-01-16 | 25.58 | 24.65 | 26.45 | 0.00 | - | 10 | 24 | 42.26% |
© 2024 Yahoo. All rights reserved.