Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00270000 | 2024-04-29 9:31AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 312 | 71.88% |
| ZS240621C00270000 | 2024-04-19 12:27PM EDT | 2024-06-21 | 0.30 | 0.13 | 0.71 | 0.00 | - | 2 | 462 | 59.28% |
| ZS240719C00270000 | 2024-04-25 9:48AM EDT | 2024-07-19 | 0.53 | 0.55 | 0.88 | 0.00 | - | 1 | 122 | 51.37% |
| ZS240816C00270000 | 2024-05-06 12:53PM EDT | 2024-08-16 | 1.05 | 0.73 | 1.11 | +0.16 | +17.98% | 1 | 53 | 47.66% |
| ZS240920C00270000 | 2024-04-23 12:03PM EDT | 2024-09-20 | 2.39 | 2.21 | 2.45 | 0.00 | - | 1 | 124 | 49.12% |
| ZS241115C00270000 | 2024-05-03 10:50AM EDT | 2024-11-15 | 3.40 | 3.90 | 4.10 | 0.00 | - | 1 | 9 | 47.52% |
| ZS241220C00270000 | 2024-04-26 3:13PM EDT | 2024-12-20 | 6.26 | 5.55 | 5.85 | 0.00 | - | 4 | 125 | 48.71% |
| ZS250117C00270000 | 2024-04-30 3:30PM EDT | 2025-01-17 | 6.02 | 6.15 | 6.70 | 0.00 | - | 2 | 457 | 48.07% |
| ZS250417C00270000 | 2024-03-13 3:53PM EDT | 2025-04-17 | 21.95 | 11.85 | 12.25 | 0.00 | - | 23 | 112 | 51.34% |
| ZS250620C00270000 | 2024-04-29 3:34PM EDT | 2025-06-20 | 13.70 | 12.80 | 13.30 | 0.00 | - | 6 | 10 | 49.12% |
| ZS260116C00270000 | 2024-05-06 10:23AM EDT | 2026-01-16 | 21.48 | 20.30 | 21.70 | +0.09 | +0.42% | 48 | 33 | 49.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00270000 | 2024-04-03 3:55PM EDT | 2024-05-17 | 83.67 | 91.35 | 94.90 | 0.00 | - | 4 | 0 | 120.22% |
| ZS240621P00270000 | 2024-04-01 2:18PM EDT | 2024-06-21 | 79.49 | 93.25 | 95.85 | 0.00 | - | 5 | 0 | 79.35% |
| ZS240719P00270000 | 2024-02-29 3:55PM EDT | 2024-07-19 | 43.80 | 77.20 | 78.60 | 0.00 | - | 5 | 30 | 0.00% |
| ZS240816P00270000 | 2024-03-20 2:58PM EDT | 2024-08-16 | 73.90 | 98.80 | 102.80 | 0.00 | - | 1 | 0 | 81.31% |
| ZS240920P00270000 | 2024-02-28 4:45PM EDT | 2024-09-20 | 50.10 | 77.55 | 79.20 | 0.00 | - | 2 | 21 | 0.00% |
| ZS241220P00270000 | 2024-04-19 9:32AM EDT | 2024-12-20 | 100.60 | 94.00 | 95.35 | 0.00 | - | 1 | 8 | 39.17% |
| ZS250117P00270000 | 2024-03-20 3:47PM EDT | 2025-01-17 | 78.79 | 99.40 | 102.10 | 0.00 | - | 1 | 127 | 51.39% |
| ZS250417P00270000 | 2024-02-20 12:08PM EDT | 2025-04-17 | 55.55 | 79.30 | 80.35 | 0.00 | - | - | 1 | 0.00% |
| ZS250620P00270000 | 2024-05-06 11:56AM EDT | 2025-06-20 | 96.58 | 96.40 | 97.95 | +11.78 | +13.89% | 5 | 2 | 35.33% |
| ZS260116P00270000 | 2024-04-16 9:40AM EDT | 2026-01-16 | 101.45 | 99.05 | 101.15 | 0.00 | - | 1 | 11 | 33.66% |
© 2024 Yahoo. All rights reserved.