Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:170.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241018C00170000 | 2024-10-15 11:23AM EDT | 2024-10-18 | 27.45 | 26.55 | 27.70 | +0.37 | +1.37% | 2 | 1,797 | 110.11% |
| ZS241025C00170000 | 2024-10-11 1:55PM EDT | 2024-10-25 | 29.40 | 26.05 | 27.95 | 0.00 | - | 2 | 58 | 64.21% |
| ZS241101C00170000 | 2024-10-11 3:58PM EDT | 2024-11-01 | 29.26 | 26.65 | 28.80 | 0.00 | - | 23 | 37 | 59.16% |
| ZS241108C00170000 | 2024-10-14 3:30PM EDT | 2024-11-08 | 28.25 | 27.75 | 29.30 | 0.00 | - | 3 | 6 | 57.24% |
| ZS241115C00170000 | 2024-10-15 10:48AM EDT | 2024-11-15 | 28.40 | 28.65 | 29.40 | -2.17 | -7.10% | 2 | 606 | 54.14% |
| ZS241220C00170000 | 2024-10-14 3:05PM EDT | 2024-12-20 | 33.05 | 33.00 | 33.50 | 0.00 | - | 7 | 150 | 55.16% |
| ZS250117C00170000 | 2024-10-14 10:54AM EDT | 2025-01-17 | 34.70 | 34.60 | 35.25 | 0.00 | - | 3 | 400 | 51.67% |
| ZS250221C00170000 | 2024-10-09 12:45PM EDT | 2025-02-21 | 28.18 | 36.45 | 37.80 | 0.00 | - | 3 | 44 | 51.74% |
| ZS250321C00170000 | 2024-10-04 9:33AM EDT | 2025-03-21 | 23.25 | 39.55 | 40.70 | 0.00 | - | 1 | 100 | 52.34% |
| ZS250417C00170000 | 2024-10-10 2:49PM EDT | 2025-04-17 | 40.78 | 41.15 | 41.65 | 0.00 | - | 1 | 30 | 51.08% |
| ZS250516C00170000 | 2024-10-03 3:12PM EDT | 2025-05-16 | 24.35 | 42.15 | 43.25 | 0.00 | - | - | 3 | 50.04% |
| ZS250620C00170000 | 2024-10-11 11:57AM EDT | 2025-06-20 | 49.74 | 45.10 | 46.20 | 0.00 | - | 1 | 154 | 51.72% |
| ZS250919C00170000 | 2024-10-10 1:25PM EDT | 2025-09-19 | 49.20 | 49.85 | 51.05 | 0.00 | - | 1 | 15 | 51.61% |
| ZS260116C00170000 | 2024-10-14 3:03PM EDT | 2026-01-16 | 55.88 | 55.60 | 56.60 | 0.00 | - | 3 | 185 | 51.85% |
| ZS260618C00170000 | 2024-10-07 10:31AM EDT | 2026-06-18 | 45.10 | 62.00 | 63.70 | 0.00 | - | 2 | 47 | 52.62% |
| ZS261218C00170000 | 2024-10-09 1:30PM EDT | 2026-12-18 | 61.25 | 68.40 | 70.65 | 0.00 | - | 2 | 13 | 52.93% |
| ZS270115C00170000 | 2024-10-14 10:56AM EDT | 2027-01-15 | 69.83 | 69.25 | 71.15 | 0.00 | - | 1 | 8 | 52.70% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241018P00170000 | 2024-10-14 3:52PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.12 | 0.00 | - | 6 | 625 | 66.41% |
| ZS241025P00170000 | 2024-10-15 11:10AM EDT | 2024-10-25 | 0.38 | 0.01 | 0.75 | -0.01 | -2.56% | 1 | 56 | 51.37% |
| ZS241101P00170000 | 2024-10-14 1:50PM EDT | 2024-11-01 | 0.45 | 0.16 | 0.54 | 0.00 | - | 10 | 17 | 43.36% |
| ZS241108P00170000 | 2024-10-11 3:44PM EDT | 2024-11-08 | 0.95 | 0.71 | 0.90 | 0.00 | - | 12 | 16 | 41.75% |
| ZS241115P00170000 | 2024-10-15 9:54AM EDT | 2024-11-15 | 1.30 | 1.12 | 1.23 | +0.04 | +3.17% | 2 | 591 | 40.25% |
| ZS241122P00170000 | 2024-10-11 10:44AM EDT | 2024-11-22 | 1.71 | 1.42 | 2.02 | 0.00 | - | 1 | 3 | 42.58% |
| ZS241129P00170000 | 2024-10-11 11:11AM EDT | 2024-11-29 | 2.54 | 2.23 | 2.71 | 0.00 | - | - | 4 | 43.49% |
| ZS241220P00170000 | 2024-10-15 10:14AM EDT | 2024-12-20 | 4.70 | 4.60 | 4.80 | -0.30 | -6.00% | 3 | 285 | 45.46% |
| ZS250117P00170000 | 2024-10-14 2:51PM EDT | 2025-01-17 | 6.20 | 5.70 | 5.90 | 0.00 | - | 3 | 361 | 41.97% |
| ZS250221P00170000 | 2024-10-11 12:03PM EDT | 2025-02-21 | 6.53 | 7.00 | 7.30 | 0.00 | - | 21 | 11 | 39.84% |
| ZS250321P00170000 | 2024-10-11 12:45PM EDT | 2025-03-21 | 9.38 | 9.35 | 9.65 | 0.00 | - | 12 | 45 | 41.91% |
| ZS250417P00170000 | 2024-10-11 10:28AM EDT | 2025-04-17 | 10.00 | 10.15 | 10.50 | 0.00 | - | 6 | 86 | 40.61% |
| ZS250620P00170000 | 2024-10-09 12:44PM EDT | 2025-06-20 | 17.28 | 13.15 | 13.60 | 0.00 | - | 1 | 85 | 40.80% |
| ZS250919P00170000 | 2024-10-03 1:52PM EDT | 2025-09-19 | 25.05 | 16.55 | 17.10 | 0.00 | - | 10 | 184 | 40.39% |
| ZS260116P00170000 | 2024-10-11 11:24AM EDT | 2026-01-16 | 20.00 | 20.25 | 20.80 | 0.00 | - | 5 | 55 | 39.67% |
| ZS260618P00170000 | 2024-10-11 10:21AM EDT | 2026-06-18 | 24.83 | 24.25 | 25.85 | 0.00 | - | 10 | 10 | 40.12% |
| ZS261218P00170000 | 2024-10-07 3:56PM EDT | 2026-12-18 | 35.90 | 28.40 | 29.40 | 0.00 | - | 30 | 19 | 38.76% |
| ZS270115P00170000 | 2024-10-07 3:51PM EDT | 2027-01-15 | 36.10 | 28.80 | 30.00 | 0.00 | - | - | 1 | 38.68% |
© 2024 Yahoo. All rights reserved.