Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00230000 | 2024-05-06 11:57AM EDT | 2024-05-10 | 0.01 | 0.01 | 1.00 | -0.13 | -92.86% | 114 | 54 | 129.39% |
| ZS240517C00230000 | 2024-05-06 10:08AM EDT | 2024-05-17 | 0.20 | 0.04 | 0.25 | +0.03 | +17.65% | 21 | 1,789 | 68.07% |
| ZS240524C00230000 | 2024-04-22 12:25PM EDT | 2024-05-24 | 0.21 | 0.12 | 0.75 | 0.00 | - | 1 | 6 | 64.60% |
| ZS240531C00230000 | 2024-05-06 10:08AM EDT | 2024-05-31 | 1.34 | 0.43 | 1.04 | +0.09 | +7.20% | 8 | 39 | 61.13% |
| ZS240621C00230000 | 2024-05-06 10:24AM EDT | 2024-06-21 | 1.99 | 1.66 | 1.83 | -0.01 | -0.50% | 11 | 1,952 | 55.62% |
| ZS240719C00230000 | 2024-05-06 12:10PM EDT | 2024-07-19 | 2.80 | 2.65 | 2.85 | +0.41 | +17.15% | 1 | 264 | 50.53% |
| ZS240816C00230000 | 2024-05-03 3:00PM EDT | 2024-08-16 | 4.08 | 3.85 | 4.10 | 0.00 | - | 1 | 209 | 48.43% |
| ZS240920C00230000 | 2024-04-30 11:54AM EDT | 2024-09-20 | 6.35 | 6.60 | 6.90 | 0.00 | - | 1 | 153 | 50.21% |
| ZS241115C00230000 | 2024-04-22 10:54AM EDT | 2024-11-15 | 7.23 | 9.30 | 9.60 | 0.00 | - | 1 | 2 | 49.09% |
| ZS241220C00230000 | 2024-05-02 3:54PM EDT | 2024-12-20 | 11.75 | 11.80 | 12.05 | 0.00 | - | 33 | 312 | 50.18% |
| ZS250117C00230000 | 2024-05-06 10:47AM EDT | 2025-01-17 | 13.45 | 12.95 | 13.70 | -0.25 | -1.82% | 5 | 2,906 | 50.44% |
| ZS250321C00230000 | 2024-05-02 9:53AM EDT | 2025-03-21 | 15.01 | 16.60 | 17.65 | 0.00 | - | 1 | 6 | 50.75% |
| ZS250417C00230000 | 2024-04-29 11:55AM EDT | 2025-04-17 | 19.20 | 17.55 | 18.25 | 0.00 | - | 4 | 173 | 50.45% |
| ZS250620C00230000 | 2024-05-06 10:53AM EDT | 2025-06-20 | 22.16 | 20.75 | 21.70 | +1.36 | +6.54% | 14 | 69 | 50.46% |
| ZS260116C00230000 | 2024-05-03 3:46PM EDT | 2026-01-16 | 32.00 | 29.00 | 31.05 | 0.00 | - | 1 | 132 | 50.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00230000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 52.78 | 51.20 | 54.65 | 0.00 | - | 330 | 58 | 103.17% |
| ZS240621P00230000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 56.09 | 53.05 | 55.10 | 0.00 | - | 2 | 631 | 56.09% |
| ZS240719P00230000 | 2024-05-06 10:28AM EDT | 2024-07-19 | 53.40 | 54.60 | 55.35 | -8.64 | -13.93% | 37 | 273 | 45.98% |
| ZS240816P00230000 | 2024-04-30 12:16PM EDT | 2024-08-16 | 56.80 | 54.25 | 56.45 | 0.00 | - | 2 | 124 | 44.49% |
| ZS240920P00230000 | 2024-04-01 3:14PM EDT | 2024-09-20 | 47.28 | 55.85 | 57.80 | 0.00 | - | 5 | 90 | 43.23% |
| ZS241115P00230000 | 2024-03-22 2:26PM EDT | 2024-11-15 | 46.34 | 62.90 | 65.65 | 0.00 | - | 1 | 1 | 52.20% |
| ZS241220P00230000 | 2024-03-28 1:06PM EDT | 2024-12-20 | 49.44 | 59.00 | 61.55 | 0.00 | - | 3 | 73 | 42.34% |
| ZS250117P00230000 | 2024-04-23 10:39AM EDT | 2025-01-17 | 59.75 | 59.75 | 62.00 | 0.00 | - | 1 | 1,575 | 40.89% |
| ZS250417P00230000 | 2024-04-23 12:09PM EDT | 2025-04-17 | 62.65 | 62.25 | 63.45 | 0.00 | - | 9 | 157 | 37.67% |
| ZS260116P00230000 | 2024-03-15 9:54AM EDT | 2026-01-16 | 61.73 | 65.45 | 66.90 | 0.00 | - | 2 | 18 | 32.37% |
© 2024 Yahoo. All rights reserved.