Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00270000 | 2024-04-29 9:31AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.30 | 0.00 | - | 10 | 312 | 97.46% |
| ZS240621C00270000 | 2024-04-19 12:27PM EDT | 2024-06-21 | 0.30 | 0.18 | 0.67 | 0.00 | - | 2 | 462 | 58.94% |
| ZS240719C00270000 | 2024-04-25 9:48AM EDT | 2024-07-19 | 0.53 | 0.48 | 1.03 | 0.00 | - | 1 | 122 | 51.69% |
| ZS240816C00270000 | 2024-05-02 11:31AM EDT | 2024-08-16 | 0.89 | 1.11 | 1.31 | 0.00 | - | 2 | 53 | 49.21% |
| ZS240920C00270000 | 2024-04-23 12:03PM EDT | 2024-09-20 | 2.39 | 2.58 | 2.75 | 0.00 | - | 1 | 124 | 50.12% |
| ZS241115C00270000 | 2024-05-03 10:50AM EDT | 2024-11-15 | 3.40 | 4.20 | 4.55 | -0.30 | -8.11% | 1 | 10 | 48.99% |
| ZS241220C00270000 | 2024-04-26 3:13PM EDT | 2024-12-20 | 6.26 | 5.95 | 6.30 | 0.00 | - | 4 | 125 | 49.92% |
| ZS250117C00270000 | 2024-04-30 3:30PM EDT | 2025-01-17 | 6.02 | 6.80 | 7.15 | 0.00 | - | 2 | 457 | 49.16% |
| ZS250417C00270000 | 2024-03-13 3:53PM EDT | 2025-04-17 | 21.95 | 11.85 | 12.25 | 0.00 | - | 23 | 112 | 51.38% |
| ZS250620C00270000 | 2024-04-29 3:34PM EDT | 2025-06-20 | 13.70 | 13.30 | 13.80 | 0.00 | - | 6 | 10 | 49.95% |
| ZS260116C00270000 | 2024-05-03 3:28PM EDT | 2026-01-16 | 21.39 | 20.70 | 22.35 | +0.61 | +2.94% | 22 | 13 | 50.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00270000 | 2024-04-03 3:55PM EDT | 2024-05-17 | 83.67 | 91.35 | 94.90 | 0.00 | - | 4 | 0 | 103.61% |
| ZS240621P00270000 | 2024-04-01 2:18PM EDT | 2024-06-21 | 79.49 | 93.25 | 95.85 | 0.00 | - | 5 | 0 | 76.27% |
| ZS240719P00270000 | 2024-02-29 3:55PM EDT | 2024-07-19 | 43.80 | 77.20 | 78.60 | 0.00 | - | 5 | 30 | 0.00% |
| ZS240816P00270000 | 2024-03-20 2:58PM EDT | 2024-08-16 | 73.90 | 98.80 | 102.80 | 0.00 | - | 1 | 0 | 80.22% |
| ZS240920P00270000 | 2024-02-28 4:45PM EDT | 2024-09-20 | 50.10 | 77.55 | 79.20 | 0.00 | - | 2 | 21 | 0.00% |
| ZS241220P00270000 | 2024-04-19 9:32AM EDT | 2024-12-20 | 100.60 | 93.55 | 95.40 | 0.00 | - | 1 | 8 | 38.44% |
| ZS250117P00270000 | 2024-03-20 3:47PM EDT | 2025-01-17 | 78.79 | 99.40 | 102.10 | 0.00 | - | 1 | 127 | 50.84% |
| ZS250417P00270000 | 2024-02-20 12:08PM EDT | 2025-04-17 | 55.55 | 79.30 | 80.35 | 0.00 | - | - | 1 | 0.00% |
| ZS250620P00270000 | 2024-03-15 10:30AM EDT | 2025-06-20 | 84.80 | 92.05 | 94.50 | 0.00 | - | - | 2 | 25.95% |
| ZS260116P00270000 | 2024-04-16 9:40AM EDT | 2026-01-16 | 101.45 | 98.40 | 101.95 | 0.00 | - | 1 | 11 | 34.49% |
© 2024 Yahoo. All rights reserved.