Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00190000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.11 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 12.50% |
| ZS240517C00190000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 6.25% |
| ZS240524C00190000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 4.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ZS240531C00190000 | 2024-05-03 3:39PM EDT | 2024-05-31 | 7.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ZS240607C00190000 | 2024-05-03 11:18AM EDT | 2024-06-07 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240614C00190000 | 2024-05-02 1:40PM EDT | 2024-06-14 | 7.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ZS240621C00190000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 6.25% |
| ZS240719C00190000 | 2024-05-03 10:56AM EDT | 2024-07-19 | 9.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS240816C00190000 | 2024-05-03 2:27PM EDT | 2024-08-16 | 13.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ZS240920C00190000 | 2024-05-01 1:26PM EDT | 2024-09-20 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS241115C00190000 | 2024-05-03 3:26PM EDT | 2024-11-15 | 22.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ZS241220C00190000 | 2024-05-03 3:47PM EDT | 2024-12-20 | 25.12 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| ZS250117C00190000 | 2024-05-03 11:55AM EDT | 2025-01-17 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250417C00190000 | 2024-05-02 2:02PM EDT | 2025-04-17 | 29.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ZS250620C00190000 | 2024-04-29 2:32PM EDT | 2025-06-20 | 35.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZS260116C00190000 | 2024-05-02 11:55AM EDT | 2026-01-16 | 42.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00190000 | 2024-05-02 12:26PM EDT | 2024-05-10 | 15.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240517P00190000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 16.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ZS240524P00190000 | 2024-05-03 3:06PM EDT | 2024-05-24 | 16.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240531P00190000 | 2024-05-03 3:06PM EDT | 2024-05-31 | 19.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240607P00190000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 19.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240614P00190000 | 2024-05-03 1:14PM EDT | 2024-06-14 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240621P00190000 | 2024-05-03 1:12PM EDT | 2024-06-21 | 21.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240719P00190000 | 2024-05-02 10:47AM EDT | 2024-07-19 | 23.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00190000 | 2024-05-03 11:46AM EDT | 2024-08-16 | 25.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920P00190000 | 2024-04-30 2:26PM EDT | 2024-09-20 | 29.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241115P00190000 | 2024-04-24 9:48AM EDT | 2024-11-15 | 27.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220P00190000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 33.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZS250117P00190000 | 2024-05-01 11:05AM EDT | 2025-01-17 | 34.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ZS250417P00190000 | 2024-05-02 12:05PM EDT | 2025-04-17 | 36.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZS260116P00190000 | 2024-04-30 3:28PM EDT | 2026-01-16 | 43.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.