Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00250000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS240531C00250000 | 2024-04-15 3:04PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240607C00250000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240621C00250000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| ZS240719C00250000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZS240816C00250000 | 2024-05-03 3:22PM EDT | 2024-08-16 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240920C00250000 | 2024-05-03 3:33PM EDT | 2024-09-20 | 4.62 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ZS241115C00250000 | 2024-05-02 12:11PM EDT | 2024-11-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241220C00250000 | 2024-05-03 3:48PM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| ZS250117C00250000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZS250321C00250000 | 2024-05-01 3:00PM EDT | 2025-03-21 | 12.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250417C00250000 | 2024-04-29 9:35AM EDT | 2025-04-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250620C00250000 | 2024-05-03 11:26AM EDT | 2025-06-20 | 14.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS260116C00250000 | 2024-05-03 3:53PM EDT | 2026-01-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00250000 | 2024-04-09 2:37PM EDT | 2024-05-17 | 62.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240524P00250000 | 2024-04-09 2:27PM EDT | 2024-05-24 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240621P00250000 | 2024-04-03 3:14PM EDT | 2024-06-21 | 63.75 | 71.35 | 75.00 | 0.00 | - | 16 | 21 | 70.56% |
| ZS240719P00250000 | 2024-04-17 11:20AM EDT | 2024-07-19 | 76.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00250000 | 2024-04-16 12:44PM EDT | 2024-08-16 | 74.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZS240920P00250000 | 2024-04-15 2:12PM EDT | 2024-09-20 | 75.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115P00250000 | 2024-04-15 12:38PM EDT | 2024-11-15 | 75.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS241220P00250000 | 2024-03-27 10:39AM EDT | 2024-12-20 | 63.03 | 73.05 | 75.10 | 0.00 | - | 1 | 297 | 32.39% |
| ZS250117P00250000 | 2024-04-29 10:38AM EDT | 2025-01-17 | 75.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250321P00250000 | 2024-04-29 10:39AM EDT | 2025-03-21 | 76.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS250417P00250000 | 2024-04-29 10:39AM EDT | 2025-04-17 | 76.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS260116P00250000 | 2024-04-30 10:03AM EDT | 2026-01-16 | 84.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.