Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00185000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11,080 | 0 | 6.25% |
| ZS240517C00185000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2,930 | 0 | 6.25% |
| ZS240524C00185000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 5.57 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| ZS240531C00185000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 9.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| ZS240607C00185000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 10.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| ZS240621C00185000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| ZS240719C00185000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 13.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ZS240816C00185000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 16.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| ZS240920C00185000 | 2024-05-03 3:22PM EDT | 2024-09-20 | 20.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| ZS241115C00185000 | 2024-04-26 2:41PM EDT | 2024-11-15 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS241220C00185000 | 2024-04-30 12:41PM EDT | 2024-12-20 | 23.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250117C00185000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 28.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| ZS250321C00185000 | 2024-04-23 10:25AM EDT | 2025-03-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ZS250417C00185000 | 2024-05-02 2:00PM EDT | 2025-04-17 | 31.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ZS250620C00185000 | 2024-05-01 9:31AM EDT | 2025-06-20 | 34.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS260116C00185000 | 2024-04-24 9:43AM EDT | 2026-01-16 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00185000 | 2024-05-02 1:27PM EDT | 2024-05-10 | 11.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZS240517P00185000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZS240524P00185000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240531P00185000 | 2024-04-30 10:51AM EDT | 2024-05-31 | 16.49 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ZS240607P00185000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 16.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZS240621P00185000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 17.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZS240719P00185000 | 2024-05-03 10:28AM EDT | 2024-07-19 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00185000 | 2024-05-03 2:01PM EDT | 2024-08-16 | 21.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240920P00185000 | 2024-04-30 3:43PM EDT | 2024-09-20 | 26.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS241115P00185000 | 2024-04-18 2:57PM EDT | 2024-11-15 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220P00185000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 28.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZS250117P00185000 | 2024-05-01 10:30AM EDT | 2025-01-17 | 31.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ZS250417P00185000 | 2024-04-18 2:27PM EDT | 2025-04-17 | 34.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250620P00185000 | 2024-04-23 11:54AM EDT | 2025-06-20 | 35.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS260116P00185000 | 2024-04-19 10:19AM EDT | 2026-01-16 | 42.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.