Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00180000 | 2024-05-06 11:14AM EDT | 2024-05-10 | 3.20 | 3.00 | 3.20 | -1.78 | -35.74% | 303 | 1,100 | 53.22% |
| ZS240517C00180000 | 2024-05-06 11:34AM EDT | 2024-05-17 | 5.05 | 5.00 | 5.15 | -1.45 | -22.31% | 146 | 783 | 50.05% |
| ZS240524C00180000 | 2024-05-06 9:55AM EDT | 2024-05-24 | 7.14 | 6.35 | 6.70 | -1.36 | -16.00% | 2 | 134 | 49.93% |
| ZS240531C00180000 | 2024-05-06 10:36AM EDT | 2024-05-31 | 11.45 | 10.20 | 11.25 | -0.50 | -4.18% | 9 | 131 | 64.06% |
| ZS240607C00180000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 12.50 | 10.90 | 13.25 | 0.00 | - | 92 | 93 | 63.22% |
| ZS240614C00180000 | 2024-05-06 10:36AM EDT | 2024-06-14 | 13.16 | 10.20 | 12.80 | +2.56 | +24.15% | 2 | 3 | 54.96% |
| ZS240621C00180000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 13.37 | 12.65 | 12.85 | -1.08 | -7.47% | 32 | 464 | 55.64% |
| ZS240719C00180000 | 2024-05-06 11:28AM EDT | 2024-07-19 | 15.30 | 14.95 | 15.20 | -1.55 | -9.20% | 14 | 560 | 51.31% |
| ZS240816C00180000 | 2024-05-03 1:42PM EDT | 2024-08-16 | 17.80 | 17.15 | 17.50 | +1.67 | +10.35% | 2 | 59 | 50.26% |
| ZS240920C00180000 | 2024-05-03 12:18PM EDT | 2024-09-20 | 20.00 | 21.25 | 21.55 | 0.00 | - | 1 | 590 | 52.44% |
| ZS241115C00180000 | 2024-04-29 10:23AM EDT | 2024-11-15 | 27.21 | 24.80 | 25.40 | 0.00 | - | 2 | 315 | 51.47% |
| ZS241220C00180000 | 2024-05-01 3:30PM EDT | 2024-12-20 | 27.55 | 27.90 | 28.40 | 0.00 | - | 1 | 26 | 52.89% |
| ZS250117C00180000 | 2024-05-06 9:50AM EDT | 2025-01-17 | 30.70 | 29.15 | 29.80 | +0.05 | +0.16% | 6 | 195 | 52.20% |
| ZS250321C00180000 | 2024-05-03 9:57AM EDT | 2025-03-21 | 33.50 | 33.50 | 34.85 | 0.00 | - | 1 | 11 | 54.03% |
| ZS250417C00180000 | 2024-04-24 11:08AM EDT | 2025-04-17 | 35.72 | 34.65 | 35.70 | 0.00 | - | 6 | 46 | 53.37% |
| ZS250620C00180000 | 2024-05-03 11:26AM EDT | 2025-06-20 | 36.22 | 38.50 | 39.05 | 0.00 | - | 1 | 8 | 53.99% |
| ZS260116C00180000 | 2024-05-03 3:50PM EDT | 2026-01-16 | 49.02 | 45.50 | 48.80 | 0.00 | - | 2 | 113 | 53.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00180000 | 2024-05-06 11:12AM EDT | 2024-05-10 | 6.30 | 6.40 | 6.70 | -1.50 | -19.23% | 8 | 156 | 58.94% |
| ZS240517P00180000 | 2024-05-06 11:31AM EDT | 2024-05-17 | 8.25 | 8.20 | 8.40 | -1.00 | -10.81% | 13 | 1,270 | 51.90% |
| ZS240524P00180000 | 2024-05-03 11:41AM EDT | 2024-05-24 | 10.30 | 9.35 | 9.70 | 0.00 | - | 7 | 170 | 49.99% |
| ZS240531P00180000 | 2024-05-03 3:10PM EDT | 2024-05-31 | 12.41 | 12.95 | 13.45 | -0.95 | -7.11% | 1 | 49 | 61.34% |
| ZS240607P00180000 | 2024-05-03 12:35PM EDT | 2024-06-07 | 14.72 | 13.65 | 14.60 | 0.00 | - | 1 | 9 | 58.80% |
| ZS240614P00180000 | 2024-05-03 10:47AM EDT | 2024-06-14 | 14.60 | 14.30 | 15.55 | -2.04 | -12.26% | 1 | 2 | 56.84% |
| ZS240621P00180000 | 2024-05-06 11:27AM EDT | 2024-06-21 | 14.90 | 14.95 | 15.20 | -0.04 | -0.27% | 10 | 732 | 53.02% |
| ZS240719P00180000 | 2024-05-06 9:39AM EDT | 2024-07-19 | 16.15 | 16.65 | 16.90 | -0.53 | -3.18% | 2 | 639 | 47.68% |
| ZS240816P00180000 | 2024-05-02 2:43PM EDT | 2024-08-16 | 18.95 | 18.20 | 18.50 | 0.00 | - | 13 | 334 | 44.96% |
| ZS240920P00180000 | 2024-05-03 2:13PM EDT | 2024-09-20 | 21.45 | 21.30 | 21.70 | 0.00 | - | 11 | 493 | 46.23% |
| ZS241115P00180000 | 2024-05-03 10:25AM EDT | 2024-11-15 | 25.75 | 23.70 | 24.10 | 0.00 | - | 5 | 426 | 43.67% |
| ZS241220P00180000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 26.20 | 25.90 | 26.20 | 0.00 | - | 10 | 186 | 43.98% |
| ZS250117P00180000 | 2024-05-03 10:05AM EDT | 2025-01-17 | 27.41 | 26.10 | 28.20 | 0.00 | - | 4 | 512 | 44.92% |
| ZS250321P00180000 | 2024-04-24 12:10PM EDT | 2025-03-21 | 29.55 | 29.35 | 30.75 | 0.00 | - | - | 1 | 44.17% |
| ZS250417P00180000 | 2024-05-02 11:12AM EDT | 2025-04-17 | 30.70 | 30.05 | 30.80 | 0.00 | - | 2 | 13 | 42.49% |
| ZS250620P00180000 | 2024-04-12 3:29PM EDT | 2025-06-20 | 31.04 | 31.90 | 33.20 | 0.00 | - | 10 | 10 | 42.29% |
| ZS260116P00180000 | 2024-04-23 3:33PM EDT | 2026-01-16 | 37.08 | 37.65 | 39.20 | 0.00 | - | 10 | 22 | 41.08% |
© 2024 Yahoo. All rights reserved.