Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00210000 | 2024-05-06 1:45PM EDT | 2024-05-10 | 0.14 | 0.02 | 0.12 | -0.28 | -66.67% | 15 | 29 | 71.48% |
| ZS240517C00210000 | 2024-05-06 1:40PM EDT | 2024-05-17 | 0.35 | 0.18 | 0.44 | -0.48 | -57.83% | 15 | 1,078 | 54.69% |
| ZS240524C00210000 | 2024-05-06 2:55PM EDT | 2024-05-24 | 0.70 | 0.64 | 1.11 | -0.25 | -26.32% | 4 | 47 | 53.56% |
| ZS240531C00210000 | 2024-05-06 1:09PM EDT | 2024-05-31 | 2.42 | 1.91 | 3.60 | -0.70 | -22.44% | 3 | 44 | 63.76% |
| ZS240607C00210000 | 2024-05-06 9:41AM EDT | 2024-06-07 | 3.75 | 2.83 | 4.75 | +0.56 | +17.55% | 3 | 1 | 63.35% |
| ZS240621C00210000 | 2024-05-06 3:32PM EDT | 2024-06-21 | 4.16 | 4.20 | 4.50 | -0.44 | -9.57% | 18 | 1,160 | 55.80% |
| ZS240719C00210000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 5.94 | 5.90 | 6.15 | +0.04 | +0.68% | 9 | 1,217 | 50.54% |
| ZS240816C00210000 | 2024-05-06 3:51PM EDT | 2024-08-16 | 7.50 | 6.65 | 9.10 | +0.30 | +4.17% | 2 | 120 | 52.46% |
| ZS240920C00210000 | 2024-05-06 12:24PM EDT | 2024-09-20 | 10.50 | 11.00 | 11.50 | +0.50 | +5.00% | 1 | 110 | 50.64% |
| ZS241115C00210000 | 2024-05-02 3:56PM EDT | 2024-11-15 | 14.03 | 13.75 | 16.35 | 0.00 | - | 1 | 16 | 50.40% |
| ZS241220C00210000 | 2024-05-01 3:07PM EDT | 2024-12-20 | 16.75 | 17.45 | 18.65 | 0.00 | - | 1 | 737 | 51.86% |
| ZS250117C00210000 | 2024-05-06 2:37PM EDT | 2025-01-17 | 18.60 | 18.75 | 19.70 | +2.21 | +13.48% | 16 | 1,286 | 50.95% |
| ZS250417C00210000 | 2024-05-01 3:08PM EDT | 2025-04-17 | 23.50 | 23.15 | 24.50 | 0.00 | - | 1 | 384 | 50.53% |
| ZS250620C00210000 | 2024-04-29 2:31PM EDT | 2025-06-20 | 28.00 | 27.45 | 28.20 | 0.00 | - | 5 | 30 | 51.73% |
| ZS260116C00210000 | 2024-05-06 3:06PM EDT | 2026-01-16 | 36.90 | 36.50 | 37.85 | +1.40 | +3.94% | 55 | 94 | 52.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00210000 | 2024-04-15 3:45PM EDT | 2024-05-10 | 35.50 | 31.20 | 33.95 | 0.00 | - | 3 | 1 | 108.25% |
| ZS240517P00210000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 34.02 | 31.05 | 33.50 | 0.00 | - | 4 | 279 | 57.96% |
| ZS240524P00210000 | 2024-04-15 3:34PM EDT | 2024-05-24 | 36.35 | 31.30 | 34.35 | 0.00 | - | 4 | 4 | 54.93% |
| ZS240531P00210000 | 2024-04-15 3:36PM EDT | 2024-05-31 | 37.22 | 32.70 | 35.05 | 0.00 | - | - | 1 | 57.47% |
| ZS240621P00210000 | 2024-05-02 10:47AM EDT | 2024-06-21 | 37.40 | 34.80 | 35.55 | 0.00 | - | 10 | 1,136 | 50.24% |
| ZS240719P00210000 | 2024-05-06 11:11AM EDT | 2024-07-19 | 37.30 | 34.25 | 37.40 | -1.30 | -3.37% | 7 | 412 | 48.71% |
| ZS240816P00210000 | 2024-04-24 10:34AM EDT | 2024-08-16 | 36.15 | 36.65 | 38.15 | 0.00 | - | 1 | 263 | 43.91% |
| ZS240920P00210000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 41.12 | 38.70 | 40.35 | 0.00 | - | 4 | 212 | 43.72% |
| ZS241115P00210000 | 2024-04-09 10:48AM EDT | 2024-11-15 | 37.07 | 40.45 | 43.05 | 0.00 | - | 10 | 11 | 42.57% |
| ZS241220P00210000 | 2024-05-03 11:55AM EDT | 2024-12-20 | 44.55 | 43.25 | 44.10 | -0.88 | -1.94% | 5 | 483 | 41.16% |
| ZS250117P00210000 | 2024-04-25 12:43PM EDT | 2025-01-17 | 46.60 | 43.10 | 45.30 | 0.00 | - | 8 | 448 | 40.97% |
| ZS250417P00210000 | 2024-04-22 10:09AM EDT | 2025-04-17 | 52.65 | 46.50 | 48.80 | 0.00 | - | 13 | 195 | 40.49% |
| ZS250620P00210000 | 2024-04-23 12:02PM EDT | 2025-06-20 | 50.55 | 48.15 | 50.50 | 0.00 | - | 1 | 51 | 39.50% |
| ZS260116P00210000 | 2024-04-23 3:38PM EDT | 2026-01-16 | 54.35 | 53.10 | 55.65 | 0.00 | - | 20 | 101 | 37.74% |
© 2024 Yahoo. All rights reserved.