Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00175000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 7.40 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| ZS240517C00175000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 8.99 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| ZS240524C00175000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 10.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ZS240531C00175000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 14.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ZS240607C00175000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 14.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ZS240614C00175000 | 2024-05-03 2:02PM EDT | 2024-06-14 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240621C00175000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 16.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ZS240719C00175000 | 2024-05-03 2:40PM EDT | 2024-07-19 | 17.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240816C00175000 | 2024-05-03 10:18AM EDT | 2024-08-16 | 17.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240920C00175000 | 2024-05-03 10:36AM EDT | 2024-09-20 | 21.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS241115C00175000 | 2024-05-03 10:10AM EDT | 2024-11-15 | 26.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220C00175000 | 2024-04-10 9:57AM EDT | 2024-12-20 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117C00175000 | 2024-05-03 10:13AM EDT | 2025-01-17 | 30.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250321C00175000 | 2024-05-03 10:56AM EDT | 2025-03-21 | 33.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS250417C00175000 | 2024-04-22 2:31PM EDT | 2025-04-17 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250620C00175000 | 2024-04-25 1:48PM EDT | 2025-06-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS260116C00175000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 50.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00175000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 5.15 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 3.13% |
| ZS240517P00175000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 1.56% |
| ZS240524P00175000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 6.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ZS240531P00175000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 10.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ZS240607P00175000 | 2024-05-02 3:57PM EDT | 2024-06-07 | 11.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ZS240614P00175000 | 2024-05-03 3:34PM EDT | 2024-06-14 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ZS240621P00175000 | 2024-05-03 2:22PM EDT | 2024-06-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| ZS240719P00175000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 14.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| ZS240816P00175000 | 2024-05-03 2:15PM EDT | 2024-08-16 | 15.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ZS240920P00175000 | 2024-05-03 11:38AM EDT | 2024-09-20 | 19.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| ZS241115P00175000 | 2024-04-25 9:50AM EDT | 2024-11-15 | 22.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ZS241220P00175000 | 2024-05-03 3:08PM EDT | 2024-12-20 | 23.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ZS250117P00175000 | 2024-05-01 10:22AM EDT | 2025-01-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| ZS250417P00175000 | 2024-05-02 1:59PM EDT | 2025-04-17 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ZS250620P00175000 | 2024-03-19 1:42PM EDT | 2025-06-20 | 25.80 | 31.20 | 32.95 | 0.00 | - | 3 | 3 | 46.08% |
| ZS260116P00175000 | 2024-05-03 3:25PM EDT | 2026-01-16 | 35.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.