Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00250000 | 2024-05-06 10:31AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 2 | 1,485 | 67.19% |
| ZS240531C00250000 | 2024-04-15 3:04PM EDT | 2024-05-31 | 0.50 | 0.10 | 1.66 | 0.00 | - | 2 | 0 | 76.76% |
| ZS240607C00250000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 0.80 | 0.16 | 1.88 | 0.00 | - | 1 | 1 | 70.24% |
| ZS240621C00250000 | 2024-05-06 3:18PM EDT | 2024-06-21 | 0.80 | 0.72 | 0.90 | -0.10 | -11.11% | 23 | 1,184 | 56.15% |
| ZS240719C00250000 | 2024-05-06 12:32PM EDT | 2024-07-19 | 1.32 | 1.35 | 1.52 | -0.33 | -20.00% | 2 | 223 | 50.20% |
| ZS240816C00250000 | 2024-05-06 1:20PM EDT | 2024-08-16 | 2.04 | 2.06 | 2.31 | -0.27 | -11.69% | 3 | 431 | 48.11% |
| ZS240920C00250000 | 2024-05-06 3:12PM EDT | 2024-09-20 | 4.10 | 4.15 | 4.55 | -0.52 | -11.26% | 5 | 269 | 50.54% |
| ZS241115C00250000 | 2024-05-02 12:11PM EDT | 2024-11-15 | 5.90 | 6.30 | 6.75 | 0.00 | - | 1 | 51 | 48.73% |
| ZS241220C00250000 | 2024-05-03 3:48PM EDT | 2024-12-20 | 8.95 | 8.45 | 9.25 | -0.05 | -0.56% | 10 | 388 | 50.57% |
| ZS250117C00250000 | 2024-05-06 12:46PM EDT | 2025-01-17 | 9.30 | 9.55 | 9.85 | -0.90 | -8.82% | 5 | 2,347 | 48.96% |
| ZS250321C00250000 | 2024-05-06 2:29PM EDT | 2025-03-21 | 12.72 | 12.90 | 13.35 | +0.05 | +0.39% | 1 | 14 | 50.00% |
| ZS250417C00250000 | 2024-05-06 12:38PM EDT | 2025-04-17 | 13.74 | 13.85 | 14.40 | -0.96 | -6.53% | 1 | 186 | 49.71% |
| ZS250620C00250000 | 2024-05-06 10:53AM EDT | 2025-06-20 | 16.76 | 16.90 | 18.15 | +2.34 | +16.23% | 14 | 1,022 | 50.19% |
| ZS260116C00250000 | 2024-05-06 3:33PM EDT | 2026-01-16 | 25.90 | 25.40 | 27.35 | -0.10 | -0.38% | 7 | 278 | 50.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00250000 | 2024-04-09 2:37PM EDT | 2024-05-17 | 62.25 | 70.50 | 73.60 | 0.00 | - | 5 | 0 | 87.21% |
| ZS240524P00250000 | 2024-04-09 2:27PM EDT | 2024-05-24 | 62.00 | 70.50 | 74.00 | 0.00 | - | - | 0 | 77.44% |
| ZS240621P00250000 | 2024-04-03 3:14PM EDT | 2024-06-21 | 63.75 | 71.35 | 75.00 | 0.00 | - | 16 | 21 | 62.21% |
| ZS240719P00250000 | 2024-04-17 11:20AM EDT | 2024-07-19 | 76.30 | 70.45 | 73.90 | 0.00 | - | 1 | 1 | 54.65% |
| ZS240816P00250000 | 2024-04-16 12:44PM EDT | 2024-08-16 | 74.50 | 71.35 | 74.40 | 0.00 | - | 7 | 536 | 49.37% |
| ZS240920P00250000 | 2024-04-15 2:12PM EDT | 2024-09-20 | 75.45 | 72.85 | 74.60 | 0.00 | - | 1 | 65 | 43.54% |
| ZS241115P00250000 | 2024-04-15 12:38PM EDT | 2024-11-15 | 75.10 | 73.70 | 74.95 | 0.00 | - | - | 3 | 37.99% |
| ZS241220P00250000 | 2024-03-27 10:39AM EDT | 2024-12-20 | 63.03 | 73.05 | 75.10 | 0.00 | - | 1 | 297 | 35.44% |
| ZS250117P00250000 | 2024-04-29 10:38AM EDT | 2025-01-17 | 75.10 | 74.75 | 76.50 | 0.00 | - | 2 | 353 | 37.31% |
| ZS250321P00250000 | 2024-04-29 10:39AM EDT | 2025-03-21 | 76.50 | 76.00 | 77.85 | 0.00 | - | - | 1 | 36.41% |
| ZS250417P00250000 | 2024-04-29 10:39AM EDT | 2025-04-17 | 76.90 | 76.00 | 78.45 | 0.00 | - | 2 | 200 | 36.17% |
| ZS260116P00250000 | 2024-04-30 10:03AM EDT | 2026-01-16 | 84.10 | 80.50 | 84.10 | 0.00 | - | 1 | 121 | 34.58% |
© 2024 Yahoo. All rights reserved.