Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240913C00155000 | 2024-09-12 3:32PM EDT | 2024-09-13 | 12.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZS240920C00155000 | 2024-09-12 3:54PM EDT | 2024-09-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ZS240927C00155000 | 2024-09-12 11:32AM EDT | 2024-09-27 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241004C00155000 | 2024-09-12 12:49PM EDT | 2024-10-04 | 14.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS241011C00155000 | 2024-09-12 12:50PM EDT | 2024-10-11 | 14.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZS241018C00155000 | 2024-09-12 3:53PM EDT | 2024-10-18 | 15.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZS241025C00155000 | 2024-09-12 3:51PM EDT | 2024-10-25 | 16.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZS241115C00155000 | 2024-09-12 2:54PM EDT | 2024-11-15 | 19.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS241220C00155000 | 2024-09-12 11:04AM EDT | 2024-12-20 | 23.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS250117C00155000 | 2024-09-12 2:21PM EDT | 2025-01-17 | 25.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250221C00155000 | 2024-09-12 10:24AM EDT | 2025-02-21 | 25.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS250321C00155000 | 2024-09-12 11:31AM EDT | 2025-03-21 | 30.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417C00155000 | 2024-09-12 10:20AM EDT | 2025-04-17 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250620C00155000 | 2024-09-10 12:06PM EDT | 2025-06-20 | 26.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS250919C00155000 | 2024-09-10 2:39PM EDT | 2025-09-19 | 31.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS260116C00155000 | 2024-09-10 1:56PM EDT | 2026-01-16 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS260618C00155000 | 2024-09-06 3:29PM EDT | 2026-06-18 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS261218C00155000 | 2024-09-12 3:14PM EDT | 2026-12-18 | 55.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240913P00155000 | 2024-09-12 3:54PM EDT | 2024-09-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| ZS240920P00155000 | 2024-09-12 3:52PM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 12.50% |
| ZS240927P00155000 | 2024-09-12 1:42PM EDT | 2024-09-27 | 1.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ZS241004P00155000 | 2024-09-12 12:12PM EDT | 2024-10-04 | 1.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ZS241011P00155000 | 2024-09-12 3:54PM EDT | 2024-10-11 | 2.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ZS241018P00155000 | 2024-09-12 3:54PM EDT | 2024-10-18 | 2.88 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| ZS241025P00155000 | 2024-09-12 3:48PM EDT | 2024-10-25 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZS241115P00155000 | 2024-09-12 10:37AM EDT | 2024-11-15 | 5.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZS241220P00155000 | 2024-09-12 1:48PM EDT | 2024-12-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ZS250117P00155000 | 2024-09-12 10:21AM EDT | 2025-01-17 | 10.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZS250221P00155000 | 2024-09-09 1:23PM EDT | 2025-02-21 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250321P00155000 | 2024-09-11 11:21AM EDT | 2025-03-21 | 17.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| ZS250417P00155000 | 2024-08-14 12:22PM EDT | 2025-04-17 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZS250620P00155000 | 2024-09-10 10:13AM EDT | 2025-06-20 | 20.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ZS250919P00155000 | 2024-09-03 2:32PM EDT | 2025-09-19 | 14.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ZS260116P00155000 | 2024-09-12 2:04PM EDT | 2026-01-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZS260618P00155000 | 2024-09-12 10:37AM EDT | 2026-06-18 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS261218P00155000 | 2024-09-04 2:37PM EDT | 2026-12-18 | 34.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.