Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00200000 | 2024-05-06 10:39AM EDT | 2024-05-10 | 0.42 | 0.36 | 0.42 | -0.36 | -48.00% | 121 | 1,157 | 66.11% |
| ZS240517C00200000 | 2024-05-06 10:37AM EDT | 2024-05-17 | 1.29 | 1.19 | 1.30 | -0.38 | -22.09% | 202 | 1,620 | 57.62% |
| ZS240524C00200000 | 2024-05-06 10:34AM EDT | 2024-05-24 | 1.02 | 1.83 | 2.85 | -1.08 | -51.43% | 12 | 186 | 56.58% |
| ZS240531C00200000 | 2024-05-06 10:27AM EDT | 2024-05-31 | 4.80 | 3.80 | 5.05 | +0.10 | +2.13% | 14 | 170 | 62.82% |
| ZS240607C00200000 | 2024-05-06 9:35AM EDT | 2024-06-07 | 5.50 | 5.25 | 7.10 | +1.75 | +46.67% | 10 | 22 | 65.39% |
| ZS240614C00200000 | 2024-05-03 10:39AM EDT | 2024-06-14 | 4.00 | 5.55 | 6.35 | 0.00 | - | 1 | 1 | 58.30% |
| ZS240621C00200000 | 2024-05-06 10:24AM EDT | 2024-06-21 | 6.66 | 6.60 | 6.85 | -0.14 | -2.06% | 81 | 805 | 57.24% |
| ZS240719C00200000 | 2024-05-06 10:26AM EDT | 2024-07-19 | 8.70 | 8.60 | 8.90 | -0.10 | -1.14% | 16 | 468 | 52.23% |
| ZS240816C00200000 | 2024-05-03 3:32PM EDT | 2024-08-16 | 11.00 | 10.65 | 10.95 | 0.00 | - | 5 | 111 | 50.35% |
| ZS240920C00200000 | 2024-05-03 1:53PM EDT | 2024-09-20 | 12.80 | 14.40 | 15.00 | 0.00 | - | 2 | 384 | 52.76% |
| ZS241115C00200000 | 2024-04-29 9:56AM EDT | 2024-11-15 | 18.20 | 18.05 | 18.40 | 0.00 | - | 2 | 10 | 51.42% |
| ZS241220C00200000 | 2024-05-03 3:47PM EDT | 2024-12-20 | 21.32 | 20.40 | 22.00 | 0.00 | - | 2 | 170 | 52.66% |
| ZS250117C00200000 | 2024-05-06 9:46AM EDT | 2025-01-17 | 22.92 | 22.40 | 23.10 | -0.08 | -0.35% | 4 | 1,025 | 52.32% |
| ZS250321C00200000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 26.53 | 26.45 | 27.00 | -0.07 | -0.26% | 8 | 13 | 52.88% |
| ZS250417C00200000 | 2024-05-06 9:35AM EDT | 2025-04-17 | 27.60 | 27.70 | 28.35 | +1.85 | +7.18% | 2 | 166 | 52.66% |
| ZS250620C00200000 | 2024-04-15 3:48PM EDT | 2025-06-20 | 30.17 | 30.95 | 32.70 | 0.00 | - | 2 | 14 | 53.45% |
| ZS260116C00200000 | 2024-05-06 10:26AM EDT | 2026-01-16 | 41.73 | 38.80 | 41.75 | +0.71 | +1.73% | 30 | 306 | 52.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00200000 | 2024-05-01 11:05AM EDT | 2024-05-10 | 27.83 | 20.50 | 24.25 | 0.00 | - | 1 | 1 | 100.29% |
| ZS240517P00200000 | 2024-05-03 1:07PM EDT | 2024-05-17 | 25.25 | 22.00 | 23.15 | 0.00 | - | 6 | 851 | 48.88% |
| ZS240524P00200000 | 2024-05-03 10:49AM EDT | 2024-05-24 | 27.97 | 22.20 | 24.70 | 0.00 | - | 4 | 5 | 55.69% |
| ZS240531P00200000 | 2024-05-03 3:10PM EDT | 2024-05-31 | 26.56 | 24.80 | 26.30 | 0.00 | - | 1 | 47 | 53.87% |
| ZS240607P00200000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 28.64 | 24.40 | 27.75 | 0.00 | - | - | 3 | 51.03% |
| ZS240614P00200000 | 2024-05-03 10:49AM EDT | 2024-06-14 | 30.32 | 24.85 | 28.00 | 0.00 | - | 4 | 4 | 56.30% |
| ZS240621P00200000 | 2024-05-06 10:08AM EDT | 2024-06-21 | 27.65 | 27.00 | 27.60 | -1.37 | -4.72% | 11 | 1,619 | 50.10% |
| ZS240719P00200000 | 2024-05-06 9:54AM EDT | 2024-07-19 | 29.00 | 28.55 | 28.95 | -1.85 | -6.00% | 2 | 184 | 44.50% |
| ZS240816P00200000 | 2024-04-25 11:12AM EDT | 2024-08-16 | 32.95 | 28.30 | 30.80 | 0.00 | - | 4 | 278 | 43.40% |
| ZS240920P00200000 | 2024-04-30 3:45PM EDT | 2024-09-20 | 35.95 | 32.00 | 33.20 | 0.00 | - | 10 | 303 | 43.37% |
| ZS241115P00200000 | 2024-05-02 10:58AM EDT | 2024-11-15 | 36.58 | 34.40 | 36.40 | 0.00 | - | 4 | 35 | 43.01% |
| ZS241220P00200000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 38.10 | 36.65 | 38.30 | 0.00 | - | 82 | 204 | 43.04% |
| ZS250117P00200000 | 2024-05-03 2:26PM EDT | 2025-01-17 | 38.37 | 37.35 | 38.40 | 0.00 | - | 1 | 1,034 | 40.80% |
| ZS250321P00200000 | 2024-04-23 12:22PM EDT | 2025-03-21 | 40.70 | 40.00 | 41.65 | 0.00 | - | - | 115 | 41.52% |
| ZS250417P00200000 | 2024-05-02 2:36PM EDT | 2025-04-17 | 42.60 | 40.85 | 42.10 | 0.00 | - | 26 | 174 | 40.53% |
| ZS250620P00200000 | 2024-04-23 12:04PM EDT | 2025-06-20 | 44.05 | 42.90 | 44.00 | 0.00 | - | 1 | 364 | 39.78% |
| ZS260116P00200000 | 2024-04-22 11:08AM EDT | 2026-01-16 | 53.07 | 47.90 | 49.75 | 0.00 | - | 1 | 250 | 38.60% |
© 2024 Yahoo. All rights reserved.