Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00195000 | 2024-05-06 1:58PM EDT | 2024-05-10 | 0.42 | 0.42 | 0.50 | -0.84 | -66.67% | 1,567 | 434 | 58.74% |
| ZS240517C00195000 | 2024-05-06 2:26PM EDT | 2024-05-17 | 1.28 | 1.17 | 1.27 | -1.06 | -45.30% | 34 | 554 | 50.51% |
| ZS240524C00195000 | 2024-05-06 12:22PM EDT | 2024-05-24 | 2.10 | 1.96 | 2.23 | -0.69 | -24.73% | 13 | 61 | 49.10% |
| ZS240531C00195000 | 2024-05-06 2:23PM EDT | 2024-05-31 | 5.20 | 5.00 | 5.40 | -0.80 | -13.33% | 8 | 75 | 61.37% |
| ZS240607C00195000 | 2024-05-06 12:08PM EDT | 2024-06-07 | 6.16 | 5.90 | 6.90 | +0.91 | +17.33% | 4 | 6 | 60.79% |
| ZS240614C00195000 | 2024-05-02 1:40PM EDT | 2024-06-14 | 6.43 | 5.80 | 7.75 | 0.00 | - | - | 1 | 56.97% |
| ZS240621C00195000 | 2024-05-06 12:35PM EDT | 2024-06-21 | 7.50 | 7.15 | 7.35 | -0.97 | -11.45% | 39 | 228 | 54.59% |
| ZS240719C00195000 | 2024-05-03 2:27PM EDT | 2024-07-19 | 9.50 | 9.20 | 9.70 | 0.00 | - | 21 | 137 | 50.53% |
| ZS240816C00195000 | 2024-05-06 12:16PM EDT | 2024-08-16 | 11.62 | 11.30 | 11.50 | +1.67 | +16.78% | 1 | 119 | 48.79% |
| ZS240920C00195000 | 2024-05-06 9:45AM EDT | 2024-09-20 | 16.35 | 15.10 | 15.50 | -0.30 | -1.80% | 25 | 134 | 51.07% |
| ZS241115C00195000 | 2024-04-08 12:35PM EDT | 2024-11-15 | 22.80 | 18.75 | 19.55 | 0.00 | - | 34 | 34 | 50.60% |
| ZS241220C00195000 | 2024-04-25 11:56AM EDT | 2024-12-20 | 20.95 | 21.70 | 22.65 | 0.00 | - | 4 | 87 | 51.99% |
| ZS250117C00195000 | 2024-05-02 9:49AM EDT | 2025-01-17 | 21.07 | 23.15 | 23.50 | 0.00 | - | 1 | 325 | 51.01% |
| ZS250321C00195000 | 2024-04-23 1:07PM EDT | 2025-03-21 | 27.90 | 27.10 | 27.65 | 0.00 | - | - | 1 | 51.84% |
| ZS250417C00195000 | 2024-05-01 12:14PM EDT | 2025-04-17 | 29.20 | 28.45 | 29.05 | +1.80 | +6.57% | 1 | 24 | 51.78% |
| ZS250620C00195000 | 2024-04-11 3:04PM EDT | 2025-06-20 | 37.70 | 31.35 | 32.70 | 0.00 | - | 12 | 16 | 51.96% |
| ZS260116C00195000 | 2024-05-01 3:37PM EDT | 2026-01-16 | 40.23 | 40.20 | 42.25 | 0.00 | - | 1 | 102 | 52.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00195000 | 2024-05-02 1:58PM EDT | 2024-05-10 | 20.56 | 18.30 | 20.40 | 0.00 | - | 3 | 24 | 80.13% |
| ZS240517P00195000 | 2024-05-06 12:54PM EDT | 2024-05-17 | 19.65 | 18.25 | 21.10 | -0.39 | -1.95% | 2 | 455 | 55.69% |
| ZS240524P00195000 | 2024-04-18 9:50AM EDT | 2024-05-24 | 21.77 | 19.65 | 21.50 | 0.00 | - | 1 | 4 | 52.12% |
| ZS240531P00195000 | 2024-05-03 3:26PM EDT | 2024-05-31 | 22.54 | 22.55 | 23.70 | 0.00 | - | 5 | 8 | 61.01% |
| ZS240607P00195000 | 2024-04-29 9:56AM EDT | 2024-06-07 | 22.90 | 23.30 | 24.65 | 0.00 | - | 1 | 2 | 58.66% |
| ZS240621P00195000 | 2024-04-29 10:31AM EDT | 2024-06-21 | 22.40 | 24.45 | 24.90 | 0.00 | - | 2 | 1,309 | 52.20% |
| ZS240719P00195000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 24.90 | 25.20 | 26.30 | 0.00 | - | 1 | 121 | 46.79% |
| ZS240816P00195000 | 2024-05-03 10:39AM EDT | 2024-08-16 | 30.20 | 27.30 | 27.85 | 0.00 | - | 20 | 374 | 44.28% |
| ZS240920P00195000 | 2024-05-03 2:53PM EDT | 2024-09-20 | 30.15 | 30.10 | 30.75 | 0.00 | - | 1 | 75 | 45.15% |
| ZS241115P00195000 | 2024-04-05 10:56AM EDT | 2024-11-15 | 29.05 | 31.70 | 33.10 | 0.00 | - | 1 | 1 | 42.73% |
| ZS241220P00195000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 36.56 | 34.45 | 34.90 | 0.00 | - | 1 | 146 | 42.58% |
| ZS250117P00195000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 35.70 | 35.15 | 36.10 | 0.00 | - | 1 | 239 | 42.23% |
| ZS250417P00195000 | 2024-05-02 11:37AM EDT | 2025-04-17 | 39.85 | 38.55 | 39.20 | 0.00 | - | 10 | 98 | 40.86% |
| ZS250620P00195000 | 2024-04-26 11:57AM EDT | 2025-06-20 | 40.50 | 40.30 | 41.60 | 0.00 | - | 90 | 92 | 40.75% |
| ZS260116P00195000 | 2024-04-10 1:31PM EDT | 2026-01-16 | 43.45 | 45.95 | 47.05 | 0.00 | - | 1 | 230 | 39.08% |
© 2024 Yahoo. All rights reserved.