Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00230000 | 2024-05-03 3:22PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.42 | -0.30 | -68.18% | 50 | 4 | 110.55% |
| ZS240517C00230000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.17 | 0.09 | 0.25 | -0.21 | -55.26% | 20 | 1,787 | 69.14% |
| ZS240524C00230000 | 2024-04-22 12:25PM EDT | 2024-05-24 | 0.21 | 0.06 | 1.35 | 0.00 | - | 1 | 6 | 70.41% |
| ZS240531C00230000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 1.25 | 0.36 | 2.01 | +0.44 | +54.32% | 9 | 33 | 67.46% |
| ZS240621C00230000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 2.00 | 1.95 | 2.22 | +0.41 | +25.79% | 18 | 1,943 | 57.93% |
| ZS240719C00230000 | 2024-05-03 1:39PM EDT | 2024-07-19 | 2.39 | 3.05 | 3.30 | +0.10 | +4.37% | 5 | 259 | 51.89% |
| ZS240816C00230000 | 2024-05-03 3:00PM EDT | 2024-08-16 | 4.08 | 4.30 | 4.70 | -0.23 | -5.34% | 1 | 210 | 50.45% |
| ZS240920C00230000 | 2024-04-30 11:54AM EDT | 2024-09-20 | 6.35 | 7.00 | 7.40 | 0.00 | - | 1 | 153 | 51.23% |
| ZS241115C00230000 | 2024-04-22 10:54AM EDT | 2024-11-15 | 7.23 | 9.80 | 11.10 | 0.00 | - | 1 | 2 | 50.73% |
| ZS241220C00230000 | 2024-05-02 3:54PM EDT | 2024-12-20 | 11.75 | 12.20 | 12.70 | 0.00 | - | 33 | 312 | 50.71% |
| ZS250117C00230000 | 2024-05-03 3:08PM EDT | 2025-01-17 | 13.70 | 13.50 | 14.00 | +1.60 | +13.22% | 10 | 2,906 | 50.28% |
| ZS250321C00230000 | 2024-05-02 9:53AM EDT | 2025-03-21 | 15.01 | 17.15 | 18.50 | 0.00 | - | 1 | 6 | 51.61% |
| ZS250417C00230000 | 2024-04-29 11:55AM EDT | 2025-04-17 | 19.20 | 18.25 | 19.25 | 0.00 | - | 4 | 173 | 50.96% |
| ZS250620C00230000 | 2024-04-26 9:33AM EDT | 2025-06-20 | 20.80 | 21.50 | 22.95 | 0.00 | - | 1 | 69 | 51.59% |
| ZS260116C00230000 | 2024-05-03 3:46PM EDT | 2026-01-16 | 32.00 | 30.20 | 32.35 | +3.20 | +11.11% | 1 | 132 | 51.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00230000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 52.78 | 51.30 | 54.85 | -3.62 | -6.42% | 330 | 58 | 70.02% |
| ZS240621P00230000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 56.09 | 52.40 | 54.70 | 0.00 | - | 2 | 631 | 55.79% |
| ZS240719P00230000 | 2024-04-19 12:48PM EDT | 2024-07-19 | 62.04 | 53.00 | 55.65 | 0.00 | - | 4 | 273 | 49.74% |
| ZS240816P00230000 | 2024-04-30 12:16PM EDT | 2024-08-16 | 56.80 | 53.90 | 56.00 | 0.00 | - | 2 | 124 | 44.03% |
| ZS240920P00230000 | 2024-04-01 3:14PM EDT | 2024-09-20 | 47.28 | 55.85 | 57.80 | 0.00 | - | 5 | 90 | 44.30% |
| ZS241115P00230000 | 2024-03-22 2:26PM EDT | 2024-11-15 | 46.34 | 62.90 | 65.65 | 0.00 | - | 1 | 1 | 52.82% |
| ZS241220P00230000 | 2024-03-28 1:06PM EDT | 2024-12-20 | 49.44 | 59.00 | 61.55 | 0.00 | - | 3 | 73 | 42.99% |
| ZS250117P00230000 | 2024-04-23 10:39AM EDT | 2025-01-17 | 59.75 | 59.05 | 61.85 | 0.00 | - | 1 | 1,575 | 41.18% |
| ZS250417P00230000 | 2024-04-23 12:09PM EDT | 2025-04-17 | 62.65 | 61.10 | 64.60 | 0.00 | - | 9 | 157 | 40.04% |
| ZS260116P00230000 | 2024-03-15 9:54AM EDT | 2026-01-16 | 61.73 | 65.45 | 66.90 | 0.00 | - | 2 | 18 | 32.69% |
© 2024 Yahoo. All rights reserved.