Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00175000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 6.15 | 6.05 | 6.25 | -1.25 | -16.89% | 271 | 253 | 53.42% |
| ZS240517C00175000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 7.75 | 7.90 | 8.10 | -1.24 | -13.79% | 165 | 1,043 | 50.18% |
| ZS240524C00175000 | 2024-05-06 11:32AM EDT | 2024-05-24 | 8.90 | 9.35 | 10.00 | -1.80 | -16.82% | 5 | 52 | 51.89% |
| ZS240531C00175000 | 2024-05-06 3:37PM EDT | 2024-05-31 | 13.70 | 13.25 | 14.60 | -0.30 | -2.14% | 17 | 48 | 65.45% |
| ZS240607C00175000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 14.90 | 14.15 | 14.90 | 0.00 | - | 34 | 40 | 60.96% |
| ZS240614C00175000 | 2024-05-06 10:52AM EDT | 2024-06-14 | 15.25 | 15.05 | 16.40 | +1.25 | +8.93% | 1 | 2 | 60.56% |
| ZS240621C00175000 | 2024-05-06 3:22PM EDT | 2024-06-21 | 15.65 | 15.80 | 16.10 | -0.65 | -3.99% | 37 | 615 | 56.77% |
| ZS240719C00175000 | 2024-05-06 1:32PM EDT | 2024-07-19 | 17.41 | 18.20 | 18.50 | -0.56 | -3.12% | 10 | 421 | 52.52% |
| ZS240816C00175000 | 2024-05-06 2:57PM EDT | 2024-08-16 | 20.23 | 20.45 | 20.75 | +2.48 | +13.97% | 5 | 115 | 50.89% |
| ZS240920C00175000 | 2024-05-06 12:07PM EDT | 2024-09-20 | 24.00 | 24.40 | 26.00 | +2.85 | +13.48% | 1 | 87 | 54.73% |
| ZS241115C00175000 | 2024-05-03 10:10AM EDT | 2024-11-15 | 26.04 | 28.15 | 28.60 | 0.00 | - | 1 | 319 | 52.45% |
| ZS241220C00175000 | 2024-04-10 9:57AM EDT | 2024-12-20 | 35.85 | 31.10 | 32.20 | 0.00 | - | 1 | 15 | 54.27% |
| ZS250117C00175000 | 2024-05-06 11:46AM EDT | 2025-01-17 | 32.20 | 32.55 | 33.35 | +1.97 | +6.52% | 5 | 184 | 53.49% |
| ZS250321C00175000 | 2024-05-06 2:56PM EDT | 2025-03-21 | 36.53 | 36.60 | 37.55 | +3.30 | +9.93% | 1 | 7 | 54.37% |
| ZS250417C00175000 | 2024-04-22 2:31PM EDT | 2025-04-17 | 34.70 | 37.75 | 39.05 | 0.00 | - | 2 | 13 | 54.21% |
| ZS250620C00175000 | 2024-04-25 1:48PM EDT | 2025-06-20 | 41.00 | 41.35 | 42.20 | 0.00 | - | 1 | 3 | 54.50% |
| ZS260116C00175000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 50.20 | 50.00 | 52.00 | 0.00 | - | 6 | 29 | 54.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00175000 | 2024-05-06 2:50PM EDT | 2024-05-10 | 3.45 | 2.85 | 2.95 | -1.70 | -33.01% | 188 | 342 | 52.03% |
| ZS240517P00175000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 4.67 | 4.50 | 4.65 | -1.68 | -26.46% | 265 | 1,300 | 47.71% |
| ZS240524P00175000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 6.33 | 5.85 | 6.35 | -0.52 | -7.59% | 4 | 112 | 48.68% |
| ZS240531P00175000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 10.83 | 9.45 | 10.80 | 0.00 | - | 6 | 79 | 61.93% |
| ZS240607P00175000 | 2024-05-02 3:57PM EDT | 2024-06-07 | 11.82 | 9.90 | 11.60 | 0.00 | - | 3 | 16 | 57.95% |
| ZS240614P00175000 | 2024-05-03 3:34PM EDT | 2024-06-14 | 11.88 | 10.40 | 11.70 | +0.08 | +0.68% | 1 | 4 | 53.93% |
| ZS240621P00175000 | 2024-05-06 10:13AM EDT | 2024-06-21 | 12.12 | 11.60 | 11.85 | -0.18 | -1.46% | 63 | 613 | 52.44% |
| ZS240719P00175000 | 2024-05-06 2:14PM EDT | 2024-07-19 | 14.00 | 13.35 | 13.60 | -0.09 | -0.64% | 4 | 413 | 47.44% |
| ZS240816P00175000 | 2024-05-06 11:42AM EDT | 2024-08-16 | 15.55 | 14.95 | 15.25 | -0.10 | -0.64% | 20 | 484 | 44.94% |
| ZS240920P00175000 | 2024-05-06 12:37PM EDT | 2024-09-20 | 18.85 | 18.05 | 18.30 | -0.78 | -3.97% | 2 | 92 | 45.95% |
| ZS241115P00175000 | 2024-04-25 9:50AM EDT | 2024-11-15 | 22.93 | 20.45 | 21.70 | 0.00 | - | 2 | 13 | 45.47% |
| ZS241220P00175000 | 2024-05-03 3:08PM EDT | 2024-12-20 | 23.32 | 22.60 | 23.05 | 0.00 | - | 1 | 72 | 44.31% |
| ZS250117P00175000 | 2024-05-06 10:47AM EDT | 2025-01-17 | 23.80 | 23.45 | 23.90 | -2.70 | -10.19% | 10 | 599 | 43.29% |
| ZS250417P00175000 | 2024-05-02 1:59PM EDT | 2025-04-17 | 28.45 | 26.85 | 27.45 | 0.00 | - | 1 | 81 | 42.53% |
| ZS250620P00175000 | 2024-03-19 1:42PM EDT | 2025-06-20 | 25.80 | 31.20 | 32.95 | 0.00 | - | 3 | 3 | 46.64% |
| ZS260116P00175000 | 2024-05-03 3:25PM EDT | 2026-01-16 | 35.10 | 32.70 | 35.35 | 0.00 | - | 3 | 54 | 40.65% |
© 2024 Yahoo. All rights reserved.