Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00280000 | 2024-05-06 10:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 228 | 100.00% |
| ZS240621C00280000 | 2024-04-29 12:30PM EDT | 2024-06-21 | 0.25 | 0.06 | 0.32 | 0.00 | - | 2 | 224 | 62.70% |
| ZS240719C00280000 | 2024-05-03 10:29AM EDT | 2024-07-19 | 0.46 | 0.15 | 0.48 | 0.00 | - | 11 | 192 | 52.34% |
| ZS240816C00280000 | 2024-05-08 9:50AM EDT | 2024-08-16 | 0.64 | 0.25 | 0.72 | 0.00 | - | 2 | 65 | 50.56% |
| ZS240920C00280000 | 2024-05-08 3:46PM EDT | 2024-09-20 | 1.16 | 1.30 | 1.43 | 0.00 | - | 1 | 124 | 49.51% |
| ZS241115C00280000 | 2024-04-26 11:15AM EDT | 2024-11-15 | 3.65 | 2.47 | 2.62 | 0.00 | - | 4 | 9 | 47.60% |
| ZS241220C00280000 | 2024-05-03 3:06PM EDT | 2024-12-20 | 5.10 | 3.90 | 4.05 | 0.00 | - | 8 | 159 | 48.94% |
| ZS250117C00280000 | 2024-05-09 9:58AM EDT | 2025-01-17 | 5.00 | 4.50 | 4.70 | +0.79 | +18.76% | 1 | 1,333 | 48.12% |
| ZS250417C00280000 | 2024-05-06 10:52AM EDT | 2025-04-17 | 9.25 | 7.60 | 8.55 | 0.00 | - | 2 | 952 | 49.89% |
| ZS250620C00280000 | 2024-04-25 11:28AM EDT | 2025-06-20 | 11.00 | 9.90 | 11.10 | 0.00 | - | 1 | 2 | 50.32% |
| ZS260116C00280000 | 2024-05-09 2:53PM EDT | 2026-01-16 | 16.80 | 16.35 | 18.95 | -2.75 | -14.07% | 2 | 133 | 50.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00280000 | 2024-04-03 3:55PM EDT | 2024-05-17 | 93.69 | 101.15 | 104.90 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240621P00280000 | 2024-02-28 1:59PM EDT | 2024-06-21 | 52.13 | 85.65 | 89.35 | 0.00 | - | 10 | 10 | 0.00% |
| ZS240719P00280000 | 2024-02-28 1:04PM EDT | 2024-07-19 | 52.85 | 85.70 | 89.45 | 0.00 | - | 4 | 51 | 0.00% |
| ZS240816P00280000 | 2024-02-29 11:15AM EDT | 2024-08-16 | 55.29 | 85.75 | 89.50 | 0.00 | - | 8 | 38 | 0.00% |
| ZS240920P00280000 | 2024-03-25 11:26AM EDT | 2024-09-20 | 86.20 | 100.75 | 103.70 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220P00280000 | 2024-03-05 1:10PM EDT | 2024-12-20 | 83.50 | 98.55 | 100.35 | 0.00 | - | 3 | 6 | 0.00% |
| ZS250117P00280000 | 2024-02-29 4:55PM EDT | 2025-01-17 | 60.15 | 89.70 | 91.45 | 0.00 | - | 12 | 68 | 0.00% |
| ZS250417P00280000 | 2024-04-11 10:06AM EDT | 2025-04-17 | 98.00 | 107.60 | 110.85 | 0.00 | - | 1 | 3 | 36.12% |
| ZS250620P00280000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 107.25 | 107.95 | 111.30 | 0.00 | - | - | 1 | 34.43% |
| ZS260116P00280000 | 2024-02-21 2:26PM EDT | 2026-01-16 | 87.00 | 95.35 | 97.80 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.