Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00125000 | 2023-10-17 11:15AM EDT | 2024-05-17 | 60.45 | 68.25 | 68.95 | 0.00 | - | 2 | 7 | 346.05% |
| ZS240621C00125000 | 2024-03-18 9:51AM EDT | 2024-06-21 | 70.40 | 50.00 | 51.20 | 0.00 | - | 1 | 89 | 0.00% |
| ZS240719C00125000 | 2024-04-19 1:04PM EDT | 2024-07-19 | 47.60 | 53.25 | 56.75 | 0.00 | - | 4 | 30 | 67.63% |
| ZS240920C00125000 | 2024-04-19 2:49PM EDT | 2024-09-20 | 50.00 | 57.90 | 59.70 | 0.00 | - | 2 | 6 | 66.92% |
| ZS241220C00125000 | 2024-04-19 10:02AM EDT | 2024-12-20 | 57.85 | 61.70 | 64.35 | 0.00 | - | 3 | 2 | 64.27% |
| ZS250117C00125000 | 2024-03-28 10:30AM EDT | 2025-01-17 | 79.40 | 62.50 | 65.35 | 0.00 | - | 1 | 51 | 63.01% |
| ZS250620C00125000 | 2024-04-30 3:35PM EDT | 2025-06-20 | 66.55 | 69.35 | 70.80 | 0.00 | - | - | 1 | 61.97% |
| ZS260116C00125000 | 2024-04-30 3:11PM EDT | 2026-01-16 | 73.47 | 74.80 | 79.00 | 0.00 | - | 1 | 13 | 60.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00125000 | 2024-04-01 1:11PM EDT | 2024-05-10 | 0.10 | 0.00 | 2.00 | 0.00 | - | - | 1 | 198.14% |
| ZS240517P00125000 | 2024-04-29 2:18PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 22 | 85.74% |
| ZS240531P00125000 | 2024-04-29 2:32PM EDT | 2024-05-31 | 0.34 | 0.00 | 1.59 | 0.00 | - | 1 | 3 | 82.62% |
| ZS240621P00125000 | 2024-04-24 10:40AM EDT | 2024-06-21 | 0.83 | 0.71 | 1.09 | 0.00 | - | 1 | 185 | 63.14% |
| ZS240719P00125000 | 2024-04-23 12:24PM EDT | 2024-07-19 | 1.44 | 1.42 | 1.83 | 0.00 | - | 2 | 810 | 57.53% |
| ZS240816P00125000 | 2024-04-30 1:57PM EDT | 2024-08-16 | 2.36 | 2.15 | 2.71 | 0.00 | - | 106 | 194 | 54.82% |
| ZS240920P00125000 | 2024-04-24 10:27AM EDT | 2024-09-20 | 3.25 | 3.50 | 3.70 | 0.00 | - | 1 | 19 | 53.47% |
| ZS241115P00125000 | 2024-04-26 2:20PM EDT | 2024-11-15 | 4.85 | 4.85 | 5.15 | 0.00 | - | 5 | 8 | 50.52% |
| ZS241220P00125000 | 2024-04-04 10:30AM EDT | 2024-12-20 | 5.30 | 6.10 | 6.50 | 0.00 | - | 12 | 14 | 50.75% |
| ZS250117P00125000 | 2024-04-11 2:27PM EDT | 2025-01-17 | 5.83 | 6.75 | 7.05 | 0.00 | - | 1 | 162 | 50.10% |
| ZS250417P00125000 | 2024-04-02 11:16AM EDT | 2025-04-17 | 7.80 | 9.05 | 9.40 | 0.00 | - | 1 | 94 | 48.76% |
| ZS250620P00125000 | 2024-04-22 10:17AM EDT | 2025-06-20 | 12.00 | 10.70 | 11.05 | 0.00 | - | 12 | 773 | 48.27% |
| ZS260116P00125000 | 2024-04-22 2:42PM EDT | 2026-01-16 | 15.40 | 13.95 | 15.30 | 0.00 | - | 7 | 16 | 46.23% |
© 2024 Yahoo. All rights reserved.