Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00220000 | 2024-05-06 2:13PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.09 | -0.12 | -80.00% | 77 | 129 | 78.52% |
| ZS240517C00220000 | 2024-05-06 12:13PM EDT | 2024-05-17 | 0.12 | 0.09 | 0.24 | -0.19 | -61.29% | 135 | 2,787 | 58.89% |
| ZS240524C00220000 | 2024-04-30 2:00PM EDT | 2024-05-24 | 0.40 | 0.01 | 1.05 | 0.00 | - | 1 | 25 | 57.47% |
| ZS240531C00220000 | 2024-05-06 9:53AM EDT | 2024-05-31 | 1.65 | 1.40 | 1.78 | +0.15 | +10.00% | 11 | 49 | 63.53% |
| ZS240607C00220000 | 2024-05-06 10:59AM EDT | 2024-06-07 | 2.00 | 1.84 | 2.31 | +0.60 | +42.86% | 3 | 2 | 60.77% |
| ZS240621C00220000 | 2024-05-06 2:03PM EDT | 2024-06-21 | 2.62 | 2.62 | 2.81 | -0.51 | -16.29% | 103 | 2,911 | 55.27% |
| ZS240719C00220000 | 2024-05-06 11:32AM EDT | 2024-07-19 | 3.90 | 3.95 | 4.15 | -0.50 | -11.36% | 2 | 349 | 50.09% |
| ZS240816C00220000 | 2024-05-06 11:14AM EDT | 2024-08-16 | 5.60 | 5.45 | 5.65 | +0.18 | +3.32% | 3 | 76 | 48.49% |
| ZS240920C00220000 | 2024-05-06 12:39PM EDT | 2024-09-20 | 8.60 | 8.55 | 8.80 | +0.14 | +1.65% | 1 | 257 | 50.36% |
| ZS241115C00220000 | 2024-05-06 10:39AM EDT | 2024-11-15 | 12.30 | 11.15 | 11.95 | +0.95 | +8.37% | 1 | 25 | 49.61% |
| ZS241220C00220000 | 2024-05-06 12:40PM EDT | 2024-12-20 | 14.37 | 14.35 | 14.65 | +1.77 | +14.05% | 1 | 871 | 50.56% |
| ZS250117C00220000 | 2024-05-06 12:33PM EDT | 2025-01-17 | 15.60 | 15.60 | 15.90 | -0.40 | -2.50% | 6 | 1,580 | 50.21% |
| ZS250321C00220000 | 2024-05-01 2:06PM EDT | 2025-03-21 | 18.30 | 19.40 | 19.90 | 0.00 | - | - | 1 | 50.86% |
| ZS250417C00220000 | 2024-04-19 3:24PM EDT | 2025-04-17 | 17.93 | 20.65 | 21.50 | 0.00 | - | 5 | 189 | 50.95% |
| ZS250620C00220000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 21.92 | 23.25 | 24.85 | 0.00 | - | 1 | 103 | 50.83% |
| ZS260116C00220000 | 2024-04-30 2:48PM EDT | 2026-01-16 | 31.50 | 32.25 | 34.20 | 0.00 | - | 3 | 304 | 51.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00220000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 43.00 | 41.65 | 44.90 | 0.00 | - | 380 | 94 | 68.36% |
| ZS240531P00220000 | 2024-04-23 12:19PM EDT | 2024-05-31 | 43.99 | 42.80 | 45.00 | 0.00 | - | - | 1 | 56.76% |
| ZS240621P00220000 | 2024-04-18 11:05AM EDT | 2024-06-21 | 44.78 | 43.90 | 44.85 | 0.00 | - | 4 | 687 | 50.18% |
| ZS240719P00220000 | 2024-05-06 9:58AM EDT | 2024-07-19 | 45.70 | 44.85 | 46.10 | -1.35 | -2.87% | 1 | 282 | 46.28% |
| ZS240816P00220000 | 2024-05-06 2:05PM EDT | 2024-08-16 | 46.45 | 45.45 | 46.90 | -2.55 | -5.20% | 1 | 106 | 42.65% |
| ZS240920P00220000 | 2024-05-06 10:03AM EDT | 2024-09-20 | 47.95 | 47.65 | 48.40 | -1.40 | -2.84% | 4 | 82 | 41.53% |
| ZS241115P00220000 | 2024-04-29 1:50PM EDT | 2024-11-15 | 48.85 | 49.45 | 51.30 | 0.00 | - | 5 | 12 | 41.93% |
| ZS241220P00220000 | 2024-05-06 2:36PM EDT | 2024-12-20 | 51.45 | 51.00 | 52.05 | +1.15 | +2.29% | 1 | 256 | 40.14% |
| ZS250117P00220000 | 2024-04-29 11:39AM EDT | 2025-01-17 | 51.30 | 51.60 | 52.55 | 0.00 | - | 3 | 393 | 38.86% |
| ZS250417P00220000 | 2024-04-01 12:02PM EDT | 2025-04-17 | 48.15 | 54.45 | 56.00 | 0.00 | - | 3 | 128 | 38.96% |
| ZS250620P00220000 | 2024-05-01 1:15PM EDT | 2025-06-20 | 59.08 | 56.30 | 57.65 | 0.00 | - | 1 | 49 | 38.15% |
| ZS260116P00220000 | 2024-04-16 9:43AM EDT | 2026-01-16 | 63.45 | 61.05 | 62.70 | 0.00 | - | 1 | 84 | 36.73% |
© 2024 Yahoo. All rights reserved.