Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00160000 | 2024-04-19 2:40PM EDT | 2024-05-10 | 11.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240517C00160000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 18.28 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ZS240524C00160000 | 2024-05-03 11:28AM EDT | 2024-05-24 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240531C00160000 | 2024-05-02 10:13AM EDT | 2024-05-31 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240607C00160000 | 2024-05-03 11:46AM EDT | 2024-06-07 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240621C00160000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240719C00160000 | 2024-04-16 1:30PM EDT | 2024-07-19 | 25.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240816C00160000 | 2024-04-30 1:49PM EDT | 2024-08-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920C00160000 | 2024-04-30 12:52PM EDT | 2024-09-20 | 28.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZS241115C00160000 | 2024-05-01 10:12AM EDT | 2024-11-15 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220C00160000 | 2024-04-24 10:26AM EDT | 2024-12-20 | 40.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250117C00160000 | 2024-04-23 2:05PM EDT | 2025-01-17 | 40.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250417C00160000 | 2024-04-22 11:23AM EDT | 2025-04-17 | 38.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250620C00160000 | 2024-04-23 12:55PM EDT | 2025-06-20 | 48.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS260116C00160000 | 2024-04-29 3:07PM EDT | 2026-01-16 | 58.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00160000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 25.00% |
| ZS240517P00160000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,546 | 0 | 12.50% |
| ZS240524P00160000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,021 | 0 | 12.50% |
| ZS240531P00160000 | 2024-05-03 10:35AM EDT | 2024-05-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZS240607P00160000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS240621P00160000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZS240719P00160000 | 2024-05-02 12:35PM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZS240816P00160000 | 2024-05-03 10:11AM EDT | 2024-08-16 | 9.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ZS240920P00160000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ZS241115P00160000 | 2024-04-23 9:53AM EDT | 2024-11-15 | 15.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZS241220P00160000 | 2024-04-18 2:57PM EDT | 2024-12-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250117P00160000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 17.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ZS250321P00160000 | 2024-04-25 2:20PM EDT | 2025-03-21 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ZS250417P00160000 | 2024-05-03 10:27AM EDT | 2025-04-17 | 21.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ZS250620P00160000 | 2024-04-09 10:14AM EDT | 2025-06-20 | 20.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ZS260116P00160000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.