Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00180000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1,467 | 0 | 3.13% |
| ZS240517C00180000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 3.13% |
| ZS240524C00180000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 8.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| ZS240531C00180000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 11.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| ZS240607C00180000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 12.50 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| ZS240614C00180000 | 2024-05-03 10:49AM EDT | 2024-06-14 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS240621C00180000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 14.45 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
| ZS240719C00180000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 16.85 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.78% |
| ZS240816C00180000 | 2024-05-03 1:42PM EDT | 2024-08-16 | 16.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZS240920C00180000 | 2024-05-03 12:18PM EDT | 2024-09-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS241115C00180000 | 2024-04-29 10:23AM EDT | 2024-11-15 | 27.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZS241220C00180000 | 2024-05-01 3:30PM EDT | 2024-12-20 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ZS250117C00180000 | 2024-05-03 3:18PM EDT | 2025-01-17 | 30.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| ZS250321C00180000 | 2024-05-03 9:57AM EDT | 2025-03-21 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ZS250417C00180000 | 2024-04-24 11:08AM EDT | 2025-04-17 | 35.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| ZS250620C00180000 | 2024-05-03 11:26AM EDT | 2025-06-20 | 36.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ZS260116C00180000 | 2024-05-03 3:50PM EDT | 2026-01-16 | 49.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00180000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 7.80 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| ZS240517P00180000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 9.25 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| ZS240524P00180000 | 2024-05-03 11:41AM EDT | 2024-05-24 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZS240531P00180000 | 2024-05-03 3:10PM EDT | 2024-05-31 | 13.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240607P00180000 | 2024-05-03 12:35PM EDT | 2024-06-07 | 14.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240614P00180000 | 2024-05-03 10:47AM EDT | 2024-06-14 | 16.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240621P00180000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 14.94 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ZS240719P00180000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 16.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816P00180000 | 2024-05-02 2:43PM EDT | 2024-08-16 | 18.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZS240920P00180000 | 2024-05-03 2:13PM EDT | 2024-09-20 | 21.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZS241115P00180000 | 2024-05-03 10:25AM EDT | 2024-11-15 | 25.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS241220P00180000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 26.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS250117P00180000 | 2024-05-03 10:05AM EDT | 2025-01-17 | 27.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS250321P00180000 | 2024-04-24 12:10PM EDT | 2025-03-21 | 29.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS250417P00180000 | 2024-05-02 11:12AM EDT | 2025-04-17 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250620P00180000 | 2024-04-12 3:29PM EDT | 2025-06-20 | 31.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS260116P00180000 | 2024-04-23 3:33PM EDT | 2026-01-16 | 37.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.