Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforSeptember 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240906C00165000 | 2024-08-30 10:51AM EDT | 2024-09-06 | 35.89 | 35.05 | 36.45 | +3.47 | +10.70% | 1 | 55 | 102.83% |
| ZS240913C00165000 | 2024-08-09 3:55PM EDT | 2024-09-13 | 18.67 | 35.55 | 36.70 | 0.00 | - | - | 6 | 77.05% |
| ZS240920C00165000 | 2024-08-29 12:54PM EDT | 2024-09-20 | 37.25 | 36.20 | 37.20 | 0.00 | - | 3 | 326 | 69.53% |
| ZS240927C00165000 | 2024-08-28 1:49PM EDT | 2024-09-27 | 33.35 | 35.95 | 38.70 | 0.00 | - | - | - | 65.85% |
| ZS241115C00165000 | 2024-08-29 2:06PM EDT | 2024-11-15 | 41.00 | 39.30 | 41.50 | 0.00 | - | 1 | 156 | 53.47% |
| ZS241220C00165000 | 2024-08-07 1:50PM EDT | 2024-12-20 | 24.30 | 43.50 | 44.10 | 0.00 | - | 3 | 49 | 55.25% |
| ZS250117C00165000 | 2024-08-22 10:01AM EDT | 2025-01-17 | 47.45 | 43.95 | 45.45 | 0.00 | - | 1 | 261 | 51.83% |
| ZS250321C00165000 | 2024-08-07 12:12PM EDT | 2025-03-21 | 31.35 | 48.40 | 49.65 | 0.00 | - | 1 | 4 | 52.44% |
| ZS250417C00165000 | 2024-04-25 11:54AM EDT | 2025-04-17 | 40.50 | 36.60 | 37.20 | 0.00 | - | 1 | 16 | 22.19% |
| ZS250620C00165000 | 2024-08-08 11:09AM EDT | 2025-06-20 | 36.60 | 53.90 | 54.90 | 0.00 | - | 2 | 25 | 52.91% |
| ZS260116C00165000 | 2024-08-05 12:07PM EDT | 2026-01-16 | 41.60 | 62.40 | 64.95 | 0.00 | - | 10 | 84 | 52.43% |
| ZS260618C00165000 | 2024-06-28 1:39PM EDT | 2026-06-18 | 67.65 | 57.20 | 59.50 | 0.00 | - | 4 | 72 | 41.17% |
| ZS261218C00165000 | 2024-08-20 10:00AM EDT | 2026-12-18 | 76.38 | 74.65 | 78.25 | 0.00 | - | 1 | 4 | 53.46% |
PutsforSeptember 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240906P00165000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 0.60 | 0.57 | 0.63 | -0.62 | -50.82% | 223 | 118 | 97.17% |
| ZS240913P00165000 | 2024-08-30 2:41PM EDT | 2024-09-13 | 1.13 | 0.87 | 1.02 | -0.27 | -19.29% | 2 | 15 | 73.39% |
| ZS240920P00165000 | 2024-08-30 3:12PM EDT | 2024-09-20 | 1.37 | 1.19 | 1.31 | -1.31 | -48.88% | 12 | 472 | 63.57% |
| ZS240927P00165000 | 2024-08-30 3:23PM EDT | 2024-09-27 | 1.48 | 1.08 | 1.99 | -0.65 | -30.52% | 1 | 26 | 57.91% |
| ZS241004P00165000 | 2024-08-30 12:37PM EDT | 2024-10-04 | 2.26 | 1.38 | 2.36 | -0.65 | -22.34% | 2 | 5 | 54.68% |
| ZS241018P00165000 | 2024-08-29 2:34PM EDT | 2024-10-18 | 2.72 | 2.22 | 2.56 | -0.22 | -7.48% | 3 | 47 | 50.83% |
| ZS241115P00165000 | 2024-08-30 11:59AM EDT | 2024-11-15 | 4.25 | 3.50 | 3.85 | -0.63 | -12.91% | 2 | 59 | 46.67% |
| ZS241220P00165000 | 2024-08-29 3:20PM EDT | 2024-12-20 | 7.20 | 6.20 | 6.60 | 0.00 | - | 6 | 297 | 48.22% |
| ZS250117P00165000 | 2024-08-29 3:43PM EDT | 2025-01-17 | 7.75 | 6.85 | 7.25 | 0.00 | - | 4 | 556 | 44.97% |
| ZS250221P00165000 | 2024-07-19 10:15AM EDT | 2025-02-21 | 11.65 | 10.70 | 11.00 | 0.00 | - | 43 | 47 | 49.41% |
| ZS250321P00165000 | 2024-08-23 10:53AM EDT | 2025-03-21 | 11.44 | 9.50 | 10.05 | 0.00 | - | 1 | 15 | 43.75% |
| ZS250417P00165000 | 2024-08-07 10:43AM EDT | 2025-04-17 | 11.10 | 10.55 | 10.95 | -9.45 | -45.99% | 2 | 69 | 42.97% |
| ZS250620P00165000 | 2024-08-29 12:15PM EDT | 2025-06-20 | 13.71 | 13.05 | 14.00 | 0.00 | - | 30 | 234 | 43.49% |
| ZS260116P00165000 | 2024-08-29 3:04PM EDT | 2026-01-16 | 20.65 | 19.40 | 20.60 | 0.00 | - | 250 | 489 | 41.95% |
| ZS260618P00165000 | 2024-07-29 11:34AM EDT | 2026-06-18 | 29.40 | 24.60 | 26.65 | 0.00 | - | - | 7 | 43.62% |
| ZS261218P00165000 | 2024-07-16 3:06PM EDT | 2026-12-18 | 27.79 | 30.20 | 32.70 | 0.00 | - | 2 | 31 | 44.64% |
© 2024 Yahoo. All rights reserved.