Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00140000 | 2024-04-29 1:59PM EDT | 2024-05-17 | 39.56 | 35.80 | 39.40 | 0.00 | - | 10 | 53 | 79.49% |
| ZS240524C00140000 | 2024-04-26 12:07PM EDT | 2024-05-24 | 39.57 | 35.95 | 39.60 | 0.00 | - | 20 | 20 | 67.43% |
| ZS240531C00140000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 40.06 | 36.65 | 41.20 | +40.06 | - | - | 15 | 74.49% |
| ZS240621C00140000 | 2024-04-25 3:19PM EDT | 2024-06-21 | 38.70 | 40.10 | 41.95 | 0.00 | - | 2 | 167 | 71.47% |
| ZS240719C00140000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 42.40 | 41.55 | 43.25 | 0.00 | - | 3 | 136 | 63.66% |
| ZS240816C00140000 | 2024-04-16 1:29PM EDT | 2024-08-16 | 42.65 | 43.20 | 45.35 | 0.00 | - | 9 | 12 | 61.93% |
| ZS241115C00140000 | 2024-04-29 10:35AM EDT | 2024-11-15 | 51.50 | 48.90 | 51.20 | 0.00 | - | 4 | 7 | 60.64% |
| ZS241220C00140000 | 2024-04-25 1:33PM EDT | 2024-12-20 | 50.30 | 50.75 | 53.55 | 0.00 | - | 1 | 5 | 60.75% |
| ZS250117C00140000 | 2024-04-25 11:02AM EDT | 2025-01-17 | 48.70 | 51.40 | 54.35 | 0.00 | - | 1 | 145 | 58.94% |
| ZS250417C00140000 | 2024-03-07 11:49AM EDT | 2025-04-17 | 80.75 | 62.40 | 63.25 | 0.00 | - | 1 | 30 | 69.15% |
| ZS260116C00140000 | 2024-05-03 2:05PM EDT | 2026-01-16 | 66.85 | 66.25 | 69.95 | -3.55 | -5.04% | 1 | 25 | 58.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00140000 | 2024-05-03 3:10PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.39 | -0.35 | -85.37% | 20 | 2 | 104.10% |
| ZS240517P00140000 | 2024-05-03 9:34AM EDT | 2024-05-17 | 0.10 | 0.10 | 0.46 | -0.09 | -47.37% | 1 | 182 | 71.48% |
| ZS240524P00140000 | 2024-05-03 11:34AM EDT | 2024-05-24 | 0.20 | 0.11 | 1.36 | -0.80 | -80.00% | 52 | 79 | 68.99% |
| ZS240531P00140000 | 2024-05-03 2:28PM EDT | 2024-05-31 | 1.12 | 0.45 | 1.67 | -0.03 | -2.61% | 4 | 7 | 64.38% |
| ZS240607P00140000 | 2024-05-02 3:45PM EDT | 2024-06-07 | 1.55 | 1.15 | 2.43 | 0.00 | - | 5 | 11 | 65.87% |
| ZS240621P00140000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 2.36 | 2.29 | 2.41 | +0.16 | +7.27% | 7 | 209 | 59.96% |
| ZS240719P00140000 | 2024-04-29 10:42AM EDT | 2024-07-19 | 2.85 | 2.76 | 3.55 | 0.00 | - | 1 | 432 | 52.36% |
| ZS240816P00140000 | 2024-05-03 2:15PM EDT | 2024-08-16 | 4.05 | 4.35 | 4.70 | -0.11 | -2.64% | 991 | 141 | 51.04% |
| ZS240920P00140000 | 2024-04-26 9:55AM EDT | 2024-09-20 | 5.91 | 6.35 | 6.55 | 0.00 | - | 10 | 63 | 51.06% |
| ZS241115P00140000 | 2024-05-02 12:03PM EDT | 2024-11-15 | 8.40 | 8.10 | 8.45 | 0.00 | - | 1 | 8 | 48.74% |
| ZS241220P00140000 | 2024-05-02 12:11PM EDT | 2024-12-20 | 10.15 | 9.80 | 10.20 | 0.00 | - | 2 | 74 | 49.23% |
| ZS250117P00140000 | 2024-05-03 10:59AM EDT | 2025-01-17 | 11.40 | 10.40 | 10.80 | +0.40 | +3.64% | 1 | 353 | 47.86% |
| ZS250321P00140000 | 2024-05-01 3:00PM EDT | 2025-03-21 | 12.64 | 12.60 | 13.05 | 0.00 | - | 1 | 2 | 47.46% |
| ZS250417P00140000 | 2024-04-25 1:12PM EDT | 2025-04-17 | 13.50 | 13.10 | 14.15 | 0.00 | - | 94 | 681 | 47.68% |
| ZS250620P00140000 | 2024-03-25 10:06AM EDT | 2025-06-20 | 12.70 | 14.45 | 14.95 | 0.00 | - | 3 | 10 | 45.21% |
| ZS260116P00140000 | 2024-04-30 3:51PM EDT | 2026-01-16 | 21.25 | 19.20 | 20.30 | 0.00 | - | 2 | 15 | 44.26% |
© 2024 Yahoo. All rights reserved.