Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00155000 | 2024-04-19 11:32AM EDT | 2024-05-10 | 16.85 | 21.30 | 24.50 | 0.00 | - | 2 | 2 | 88.13% |
| ZS240517C00155000 | 2024-05-03 9:55AM EDT | 2024-05-17 | 22.50 | 22.95 | 24.00 | +5.40 | +31.58% | 1 | 12 | 66.68% |
| ZS240524C00155000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 24.87 | 23.40 | 25.95 | 0.00 | - | 5 | 6 | 65.97% |
| ZS240621C00155000 | 2024-04-30 11:32AM EDT | 2024-06-21 | 24.35 | 28.10 | 29.40 | 0.00 | - | 50 | 40 | 64.20% |
| ZS240719C00155000 | 2024-04-29 11:38AM EDT | 2024-07-19 | 31.40 | 30.20 | 32.10 | 0.00 | - | 1 | 38 | 60.12% |
| ZS240816C00155000 | 2024-03-13 1:50PM EDT | 2024-08-16 | 57.55 | 35.30 | 37.85 | 0.00 | - | 7 | 36 | 68.41% |
| ZS240920C00155000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 36.50 | 35.75 | 37.30 | 0.00 | - | 1 | 4 | 58.97% |
| ZS241115C00155000 | 2024-04-24 1:24PM EDT | 2024-11-15 | 40.35 | 39.00 | 40.55 | 0.00 | - | 1 | 7 | 57.03% |
| ZS241220C00155000 | 2024-03-05 2:42PM EDT | 2024-12-20 | 66.10 | 45.25 | 47.10 | 0.00 | - | 2 | 3 | 65.58% |
| ZS250117C00155000 | 2024-04-23 3:25PM EDT | 2025-01-17 | 44.08 | 42.70 | 44.35 | 0.00 | - | 2 | 102 | 56.79% |
| ZS250417C00155000 | 2024-04-03 2:22PM EDT | 2025-04-17 | 56.68 | 47.70 | 50.25 | 0.00 | - | 1 | 11 | 57.91% |
| ZS260116C00155000 | 2024-04-29 10:40AM EDT | 2026-01-16 | 61.85 | 57.70 | 61.85 | 0.00 | - | 1 | 12 | 56.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00155000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 0.49 | 0.48 | 0.61 | +0.17 | +53.13% | 311 | 54 | 80.22% |
| ZS240517P00155000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 1.08 | 1.11 | 1.23 | +0.26 | +31.71% | 49 | 538 | 63.60% |
| ZS240524P00155000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 1.43 | 1.27 | 2.25 | -0.07 | -4.67% | 73 | 122 | 57.59% |
| ZS240531P00155000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 3.20 | 2.44 | 3.90 | -0.54 | -14.44% | 6 | 18 | 61.33% |
| ZS240607P00155000 | 2024-05-03 12:35PM EDT | 2024-06-07 | 4.31 | 3.85 | 4.70 | -0.37 | -7.91% | 2 | 13 | 61.90% |
| ZS240621P00155000 | 2024-05-03 2:59PM EDT | 2024-06-21 | 5.17 | 5.20 | 5.40 | -0.18 | -3.36% | 18 | 307 | 57.35% |
| ZS240719P00155000 | 2024-05-02 2:42PM EDT | 2024-07-19 | 6.70 | 6.60 | 6.95 | 0.00 | - | 7 | 228 | 51.37% |
| ZS240816P00155000 | 2024-05-03 12:29PM EDT | 2024-08-16 | 8.22 | 8.00 | 8.35 | +0.22 | +2.75% | 283 | 90 | 49.07% |
| ZS240920P00155000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 10.50 | 10.60 | 10.95 | -0.90 | -7.89% | 4 | 236 | 49.62% |
| ZS241115P00155000 | 2024-04-18 3:10PM EDT | 2024-11-15 | 13.80 | 11.90 | 13.15 | 0.00 | - | 2 | 54 | 46.89% |
| ZS241220P00155000 | 2024-04-24 9:42AM EDT | 2024-12-20 | 13.60 | 14.80 | 15.10 | 0.00 | - | 1 | 43 | 47.21% |
| ZS250117P00155000 | 2024-05-02 3:14PM EDT | 2025-01-17 | 16.50 | 15.55 | 16.00 | 0.00 | - | 1 | 441 | 46.33% |
| ZS250417P00155000 | 2024-04-23 10:25AM EDT | 2025-04-17 | 18.70 | 18.60 | 19.85 | 0.00 | - | 8 | 36 | 46.30% |
| ZS250620P00155000 | 2024-04-19 10:22AM EDT | 2025-06-20 | 22.60 | 20.75 | 21.55 | 0.00 | - | 4 | 72 | 45.14% |
| ZS260116P00155000 | 2024-05-02 3:48PM EDT | 2026-01-16 | 26.07 | 25.40 | 26.30 | 0.00 | - | 2 | 24 | 42.62% |
© 2024 Yahoo. All rights reserved.