Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00165000 | 2024-05-03 3:07PM EDT | 2024-05-10 | 14.09 | 13.65 | 15.15 | -0.61 | -4.15% | 23 | 3 | 76.27% |
| ZS240517C00165000 | 2024-05-02 10:17AM EDT | 2024-05-17 | 11.76 | 15.25 | 15.95 | 0.00 | - | 1 | 75 | 63.38% |
| ZS240524C00165000 | 2024-05-03 3:03PM EDT | 2024-05-24 | 16.20 | 15.15 | 16.90 | +0.20 | +1.25% | 4 | 53 | 54.24% |
| ZS240531C00165000 | 2024-05-03 10:28AM EDT | 2024-05-31 | 15.56 | 18.10 | 21.30 | -4.02 | -20.53% | 10 | 23 | 68.76% |
| ZS240607C00165000 | 2024-05-02 11:52AM EDT | 2024-06-07 | 18.82 | 19.40 | 22.05 | +18.82 | - | - | 3 | 66.57% |
| ZS240614C00165000 | 2024-05-03 1:14PM EDT | 2024-06-14 | 19.31 | 19.85 | 22.80 | +19.31 | - | 2 | 0 | 63.42% |
| ZS240621C00165000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 22.33 | 21.40 | 22.10 | +2.19 | +10.87% | 4 | 81 | 60.43% |
| ZS240719C00165000 | 2024-04-23 9:39AM EDT | 2024-07-19 | 20.50 | 23.70 | 24.95 | 0.00 | - | 4 | 87 | 56.73% |
| ZS240816C00165000 | 2024-04-22 2:46PM EDT | 2024-08-16 | 22.22 | 25.95 | 26.85 | 0.00 | - | 3 | 23 | 54.44% |
| ZS240920C00165000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 30.32 | 29.65 | 31.10 | 0.00 | - | 1 | 45 | 56.90% |
| ZS241115C00165000 | 2024-04-24 10:10AM EDT | 2024-11-15 | 34.00 | 33.00 | 34.75 | 0.00 | - | 2 | 5 | 55.31% |
| ZS241220C00165000 | 2024-04-23 10:52AM EDT | 2024-12-20 | 36.25 | 35.55 | 37.55 | 0.00 | - | 2 | 7 | 56.06% |
| ZS250117C00165000 | 2024-04-24 10:04AM EDT | 2025-01-17 | 39.22 | 37.35 | 38.40 | 0.00 | - | 10 | 142 | 55.32% |
| ZS250321C00165000 | 2024-04-22 11:09AM EDT | 2025-03-21 | 34.71 | 41.10 | 43.45 | 0.00 | - | - | 1 | 56.77% |
| ZS250417C00165000 | 2024-04-25 11:54AM EDT | 2025-04-17 | 40.50 | 42.45 | 44.40 | 0.00 | - | 1 | 16 | 56.33% |
| ZS250620C00165000 | 2024-04-22 3:31PM EDT | 2025-06-20 | 42.30 | 45.80 | 46.90 | 0.00 | - | - | 1 | 56.00% |
| ZS260116C00165000 | 2024-04-22 1:28PM EDT | 2026-01-16 | 49.52 | 53.40 | 57.05 | 0.00 | - | 1 | 17 | 56.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00165000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.85 | 1.67 | 1.96 | +0.58 | +45.67% | 241 | 125 | 68.99% |
| ZS240517P00165000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.96 | 2.88 | 3.20 | +0.18 | +6.47% | 783 | 581 | 59.16% |
| ZS240524P00165000 | 2024-05-03 2:34PM EDT | 2024-05-24 | 3.15 | 3.30 | 3.95 | -1.05 | -25.00% | 6 | 842 | 52.10% |
| ZS240531P00165000 | 2024-05-03 2:09PM EDT | 2024-05-31 | 6.40 | 5.90 | 8.20 | -0.16 | -2.44% | 1 | 18 | 65.63% |
| ZS240607P00165000 | 2024-05-03 12:35PM EDT | 2024-06-07 | 7.40 | 6.90 | 7.60 | +7.40 | - | 1 | 5 | 59.52% |
| ZS240614P00165000 | 2024-05-03 3:06PM EDT | 2024-06-14 | 7.70 | 7.55 | 8.25 | +7.70 | - | 1 | 0 | 57.27% |
| ZS240621P00165000 | 2024-05-03 11:10AM EDT | 2024-06-21 | 9.35 | 8.35 | 8.65 | -0.30 | -3.11% | 2 | 310 | 55.53% |
| ZS240719P00165000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 9.79 | 10.00 | 10.35 | -1.51 | -13.36% | 23 | 719 | 50.45% |
| ZS240816P00165000 | 2024-05-03 3:05PM EDT | 2024-08-16 | 11.05 | 11.40 | 11.95 | -1.75 | -13.67% | 6 | 566 | 47.75% |
| ZS240920P00165000 | 2024-05-03 2:47PM EDT | 2024-09-20 | 14.35 | 14.35 | 14.75 | -0.40 | -2.71% | 8 | 72 | 48.25% |
| ZS241115P00165000 | 2024-04-19 1:43PM EDT | 2024-11-15 | 19.35 | 16.70 | 17.10 | 0.00 | - | 2 | 35 | 45.63% |
| ZS241220P00165000 | 2024-04-25 2:42PM EDT | 2024-12-20 | 19.33 | 18.75 | 19.25 | 0.00 | - | 2 | 22 | 46.13% |
| ZS250117P00165000 | 2024-04-30 2:19PM EDT | 2025-01-17 | 20.75 | 19.60 | 20.05 | 0.00 | - | 1 | 482 | 45.00% |
| ZS250417P00165000 | 2024-05-02 11:11AM EDT | 2025-04-17 | 23.30 | 22.75 | 24.15 | 0.00 | - | 1 | 71 | 45.14% |
| ZS250620P00165000 | 2024-04-03 11:25AM EDT | 2025-06-20 | 22.00 | 25.45 | 26.40 | 0.00 | - | 6 | 45 | 44.71% |
| ZS260116P00165000 | 2024-04-25 10:55AM EDT | 2026-01-16 | 31.41 | 30.05 | 32.60 | 0.00 | - | 1 | 376 | 43.67% |
© 2024 Yahoo. All rights reserved.