Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115C00085000 | 2024-08-19 10:01AM EDT | 2024-11-15 | 110.50 | 85.15 | 87.95 | 0.00 | - | 1 | 0 | 109.52% |
| ZS241220C00085000 | 2024-08-15 3:57PM EDT | 2024-12-20 | 106.73 | 85.55 | 88.25 | 0.00 | - | 2 | 1 | 92.18% |
| ZS250117C00085000 | 2024-02-29 10:50AM EDT | 2025-01-17 | 160.58 | 110.10 | 114.25 | 0.00 | - | 1 | 21 | 225.27% |
| ZS250620C00085000 | 2024-07-15 12:04PM EDT | 2025-06-20 | 126.05 | 102.00 | 105.70 | 0.00 | - | 2 | 0 | 123.00% |
| ZS260116C00085000 | 2024-09-05 9:30AM EDT | 2026-01-16 | 81.45 | 92.60 | 93.55 | 0.00 | - | 1 | 15 | 63.90% |
| ZS260618C00085000 | 2024-09-05 3:34PM EDT | 2026-06-18 | 89.50 | 94.70 | 97.00 | 0.00 | - | 1 | 11 | 62.73% |
| ZS261218C00085000 | 2024-09-04 2:38PM EDT | 2026-12-18 | 87.50 | 97.70 | 100.10 | 0.00 | - | 2 | 16 | 61.70% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920P00085000 | 2024-07-01 10:48AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 253.13% |
| ZS241115P00085000 | 2024-07-08 1:39PM EDT | 2024-11-15 | 0.09 | 0.09 | 0.97 | 0.00 | - | 2 | 3 | 89.40% |
| ZS241220P00085000 | 2024-07-08 1:55PM EDT | 2024-12-20 | 0.22 | 0.27 | 1.00 | 0.00 | - | 2 | 6 | 74.00% |
| ZS250117P00085000 | 2024-09-04 3:49PM EDT | 2025-01-17 | 0.40 | 0.08 | 0.50 | 0.00 | - | 2 | 571 | 57.32% |
| ZS250221P00085000 | 2024-08-26 3:03PM EDT | 2025-02-21 | 0.26 | 0.11 | 0.78 | 0.00 | - | - | 1 | 54.30% |
| ZS250321P00085000 | 2024-08-08 9:44AM EDT | 2025-03-21 | 1.27 | 0.36 | 1.16 | 0.00 | - | 5 | 10 | 55.08% |
| ZS250417P00085000 | 2024-09-10 11:04AM EDT | 2025-04-17 | 1.17 | 0.47 | 2.09 | 0.00 | - | 1 | 12 | 57.23% |
| ZS250620P00085000 | 2024-09-12 10:48AM EDT | 2025-06-20 | 1.65 | 1.24 | 2.71 | 0.00 | - | 1 | 11 | 55.48% |
| ZS260116P00085000 | 2024-08-15 3:57PM EDT | 2026-01-16 | 3.00 | 3.25 | 3.55 | 0.00 | - | 2 | 40 | 48.95% |
| ZS260618P00085000 | 2024-09-04 9:41AM EDT | 2026-06-18 | 5.57 | 4.95 | 5.40 | 0.00 | - | 1 | 55 | 48.60% |
| ZS261218P00085000 | 2024-09-06 3:00PM EDT | 2026-12-18 | 7.85 | 6.60 | 7.25 | 0.00 | - | 1 | 6 | 47.46% |
© 2024 Yahoo. All rights reserved.