Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00170000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 10.96 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ZS240517C00170000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 11.90 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ZS240524C00170000 | 2024-05-03 2:47PM EDT | 2024-05-24 | 12.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240531C00170000 | 2024-05-03 3:14PM EDT | 2024-05-31 | 16.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240621C00170000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 18.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ZS240719C00170000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 21.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240816C00170000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 23.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920C00170000 | 2024-04-30 12:55PM EDT | 2024-09-20 | 23.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS241115C00170000 | 2024-03-28 10:54AM EDT | 2024-11-15 | 42.75 | 29.50 | 31.00 | 0.00 | - | 1 | 2 | 52.91% |
| ZS241220C00170000 | 2024-04-25 12:55PM EDT | 2024-12-20 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117C00170000 | 2024-05-03 10:56AM EDT | 2025-01-17 | 31.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZS250321C00170000 | 2024-04-30 11:50AM EDT | 2025-03-21 | 37.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS250417C00170000 | 2024-05-03 10:15AM EDT | 2025-04-17 | 37.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS250620C00170000 | 2024-04-18 10:07AM EDT | 2025-06-20 | 43.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS260116C00170000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 53.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00170000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 3.15 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| ZS240517P00170000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| ZS240524P00170000 | 2024-05-03 1:12PM EDT | 2024-05-24 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ZS240531P00170000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 8.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ZS240607P00170000 | 2024-05-03 12:35PM EDT | 2024-06-07 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS240621P00170000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 9.95 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| ZS240719P00170000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 11.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZS240816P00170000 | 2024-05-03 10:11AM EDT | 2024-08-16 | 13.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ZS240920P00170000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| ZS241115P00170000 | 2024-04-29 3:08PM EDT | 2024-11-15 | 18.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS241220P00170000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ZS250117P00170000 | 2024-04-30 10:47AM EDT | 2025-01-17 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250417P00170000 | 2024-05-02 11:15AM EDT | 2025-04-17 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS250620P00170000 | 2024-04-19 3:12PM EDT | 2025-06-20 | 30.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS260116P00170000 | 2024-04-30 3:51PM EDT | 2026-01-16 | 33.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.