Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00185000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.91 | 1.86 | 2.07 | -1.39 | -42.12% | 957 | 9,145 | 54.32% |
| ZS240517C00185000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 3.52 | 3.50 | 3.60 | -1.33 | -27.42% | 738 | 3,147 | 49.19% |
| ZS240524C00185000 | 2024-05-06 3:22PM EDT | 2024-05-24 | 4.80 | 4.85 | 5.30 | -0.77 | -13.82% | 36 | 136 | 50.15% |
| ZS240531C00185000 | 2024-05-06 3:22PM EDT | 2024-05-31 | 8.54 | 7.60 | 9.80 | -0.51 | -5.64% | 12 | 117 | 61.18% |
| ZS240607C00185000 | 2024-05-06 12:10PM EDT | 2024-06-07 | 10.05 | 9.75 | 11.50 | -0.35 | -3.37% | 3 | 45 | 63.39% |
| ZS240621C00185000 | 2024-05-06 1:13PM EDT | 2024-06-21 | 10.80 | 11.25 | 11.45 | -0.25 | -2.26% | 40 | 302 | 55.97% |
| ZS240719C00185000 | 2024-05-06 1:26PM EDT | 2024-07-19 | 12.85 | 13.55 | 13.80 | -1.08 | -7.75% | 4 | 435 | 51.54% |
| ZS240816C00185000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 16.60 | 15.80 | 16.05 | 0.00 | - | 18 | 142 | 50.27% |
| ZS240920C00185000 | 2024-05-06 9:35AM EDT | 2024-09-20 | 19.60 | 19.80 | 20.15 | -0.65 | -3.21% | 4 | 132 | 52.41% |
| ZS241115C00185000 | 2024-04-26 2:41PM EDT | 2024-11-15 | 23.75 | 22.60 | 23.90 | 0.00 | - | 1 | 8 | 50.54% |
| ZS241220C00185000 | 2024-04-30 12:41PM EDT | 2024-12-20 | 23.87 | 26.55 | 27.15 | 0.00 | - | 1 | 20 | 52.94% |
| ZS250117C00185000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 28.00 | 27.85 | 28.50 | 0.00 | - | 35 | 710 | 52.22% |
| ZS250321C00185000 | 2024-04-23 10:25AM EDT | 2025-03-21 | 31.50 | 32.00 | 33.25 | 0.00 | - | - | 5 | 53.56% |
| ZS250417C00185000 | 2024-05-02 2:00PM EDT | 2025-04-17 | 31.85 | 33.25 | 34.05 | 0.00 | - | 5 | 88 | 52.94% |
| ZS250620C00185000 | 2024-05-01 9:31AM EDT | 2025-06-20 | 34.29 | 36.90 | 39.10 | 0.00 | - | 1 | 157 | 54.53% |
| ZS260116C00185000 | 2024-04-24 9:43AM EDT | 2026-01-16 | 48.50 | 45.70 | 47.60 | 0.00 | - | 2 | 87 | 54.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00185000 | 2024-05-06 3:33PM EDT | 2024-05-10 | 9.00 | 8.40 | 8.95 | -2.57 | -22.21% | 10 | 147 | 52.20% |
| ZS240517P00185000 | 2024-05-06 3:03PM EDT | 2024-05-17 | 10.91 | 10.00 | 10.35 | -1.69 | -13.41% | 83 | 1,256 | 48.28% |
| ZS240524P00185000 | 2024-05-06 10:22AM EDT | 2024-05-24 | 12.23 | 9.60 | 12.10 | -0.12 | -0.97% | 1 | 27 | 49.77% |
| ZS240531P00185000 | 2024-05-06 1:30PM EDT | 2024-05-31 | 16.20 | 14.80 | 16.35 | -0.29 | -1.76% | 3 | 42 | 61.27% |
| ZS240607P00185000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 16.90 | 15.85 | 17.65 | 0.00 | - | 14 | 15 | 59.94% |
| ZS240621P00185000 | 2024-05-06 12:51PM EDT | 2024-06-21 | 18.15 | 16.95 | 17.25 | +0.38 | +2.14% | 8 | 638 | 51.61% |
| ZS240719P00185000 | 2024-05-03 10:28AM EDT | 2024-07-19 | 21.55 | 18.65 | 18.90 | 0.00 | - | 1 | 298 | 46.47% |
| ZS240816P00185000 | 2024-05-06 3:03PM EDT | 2024-08-16 | 20.74 | 20.25 | 20.50 | -0.61 | -2.86% | 11 | 243 | 43.90% |
| ZS240920P00185000 | 2024-05-06 3:21PM EDT | 2024-09-20 | 23.85 | 23.25 | 23.60 | -2.20 | -8.45% | 2 | 289 | 45.02% |
| ZS241115P00185000 | 2024-04-18 2:57PM EDT | 2024-11-15 | 28.45 | 25.55 | 26.10 | 0.00 | - | 2 | 4 | 42.80% |
| ZS241220P00185000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 28.95 | 27.40 | 28.25 | 0.00 | - | 13 | 46 | 43.22% |
| ZS250117P00185000 | 2024-05-01 10:30AM EDT | 2025-01-17 | 31.95 | 28.65 | 29.10 | 0.00 | - | 39 | 138 | 42.23% |
| ZS250417P00185000 | 2024-04-18 2:27PM EDT | 2025-04-17 | 34.40 | 31.60 | 32.60 | 0.00 | - | 2 | 33 | 41.42% |
| ZS250620P00185000 | 2024-04-23 11:54AM EDT | 2025-06-20 | 35.18 | 34.30 | 35.10 | 0.00 | - | 1 | 152 | 41.40% |
| ZS260116P00185000 | 2024-04-19 10:19AM EDT | 2026-01-16 | 42.50 | 39.60 | 41.30 | 0.00 | - | 7 | 163 | 40.47% |
© 2024 Yahoo. All rights reserved.