Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00240000 | 2024-04-01 9:30AM EDT | 2024-05-10 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ZS240517C00240000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZS240524C00240000 | 2024-04-24 2:18PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240531C00240000 | 2024-05-02 3:30PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240607C00240000 | 2024-04-25 10:31AM EDT | 2024-06-07 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZS240614C00240000 | 2024-05-03 12:28PM EDT | 2024-06-14 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240621C00240000 | 2024-05-03 2:12PM EDT | 2024-06-21 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240719C00240000 | 2024-05-03 10:39AM EDT | 2024-07-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240816C00240000 | 2024-05-03 2:27PM EDT | 2024-08-16 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240920C00240000 | 2024-05-03 3:33PM EDT | 2024-09-20 | 5.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZS241115C00240000 | 2024-05-03 3:45PM EDT | 2024-11-15 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS241220C00240000 | 2024-05-02 3:53PM EDT | 2024-12-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ZS250117C00240000 | 2024-05-02 11:59AM EDT | 2025-01-17 | 10.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ZS250417C00240000 | 2024-04-19 12:20PM EDT | 2025-04-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS250620C00240000 | 2024-04-26 10:07AM EDT | 2025-06-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS260116C00240000 | 2024-04-29 12:02PM EDT | 2026-01-16 | 28.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00240000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 62.78 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| ZS240621P00240000 | 2024-05-03 11:39AM EDT | 2024-06-21 | 65.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240719P00240000 | 2024-04-19 12:48PM EDT | 2024-07-19 | 71.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240816P00240000 | 2024-04-29 10:52AM EDT | 2024-08-16 | 61.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240920P00240000 | 2024-04-15 1:19PM EDT | 2024-09-20 | 65.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220P00240000 | 2024-04-29 11:29AM EDT | 2024-12-20 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250117P00240000 | 2024-04-23 9:54AM EDT | 2025-01-17 | 69.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321P00240000 | 2024-04-29 10:38AM EDT | 2025-03-21 | 68.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS250417P00240000 | 2024-03-04 4:55PM EDT | 2025-04-17 | 51.25 | 63.10 | 65.30 | 0.00 | - | 50 | 1,086 | 24.68% |
| ZS260116P00240000 | 2024-04-17 1:12PM EDT | 2026-01-16 | 79.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.