Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920C00180000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.56 | 0.52 | 0.58 | +0.20 | +55.56% | 403 | 1,516 | 36.52% |
| ZS240927C00180000 | 2024-09-13 3:54PM EDT | 2024-09-27 | 1.40 | 1.35 | 1.49 | +0.35 | +33.33% | 100 | 636 | 36.23% |
| ZS241004C00180000 | 2024-09-13 1:50PM EDT | 2024-10-04 | 2.10 | 2.13 | 2.33 | +0.17 | +8.81% | 39 | 98 | 36.11% |
| ZS241011C00180000 | 2024-09-13 3:26PM EDT | 2024-10-11 | 2.75 | 2.84 | 3.15 | +0.14 | +5.36% | 9 | 21 | 36.38% |
| ZS241018C00180000 | 2024-09-13 3:55PM EDT | 2024-10-18 | 4.15 | 3.55 | 3.80 | +1.36 | +48.75% | 700 | 395 | 36.01% |
| ZS241025C00180000 | 2024-09-13 11:14AM EDT | 2024-10-25 | 4.50 | 4.25 | 4.55 | +0.65 | +16.88% | 13 | 28 | 36.44% |
| ZS241115C00180000 | 2024-09-13 3:12PM EDT | 2024-11-15 | 6.40 | 6.65 | 6.85 | +0.04 | +0.63% | 22 | 355 | 38.38% |
| ZS241220C00180000 | 2024-09-13 10:55AM EDT | 2024-12-20 | 12.47 | 11.85 | 12.00 | +1.67 | +15.46% | 10 | 76 | 45.70% |
| ZS250117C00180000 | 2024-09-13 3:49PM EDT | 2025-01-17 | 13.65 | 13.55 | 13.75 | +1.16 | +9.29% | 34 | 786 | 44.72% |
| ZS250221C00180000 | 2024-09-12 10:55AM EDT | 2025-02-21 | 14.96 | 15.65 | 17.50 | 0.00 | - | 1 | 81 | 47.89% |
| ZS250321C00180000 | 2024-09-13 11:29AM EDT | 2025-03-21 | 18.50 | 17.55 | 19.50 | +1.25 | +7.25% | 13 | 45 | 48.30% |
| ZS250417C00180000 | 2024-09-11 1:14PM EDT | 2025-04-17 | 14.90 | 20.00 | 20.55 | 0.00 | - | 7 | 75 | 47.19% |
| ZS250620C00180000 | 2024-09-11 3:55PM EDT | 2025-06-20 | 20.00 | 24.10 | 24.65 | 0.00 | - | 2 | 50 | 48.36% |
| ZS250919C00180000 | 2024-09-04 11:30AM EDT | 2025-09-19 | 23.05 | 28.00 | 29.00 | 0.00 | - | - | 10 | 48.40% |
| ZS260116C00180000 | 2024-09-13 11:44AM EDT | 2026-01-16 | 33.95 | 33.90 | 34.95 | +7.55 | +28.60% | 250 | 77 | 49.78% |
| ZS260618C00180000 | 2024-09-11 10:22AM EDT | 2026-06-18 | 32.30 | 39.85 | 40.90 | 0.00 | - | 10 | 109 | 50.22% |
| ZS261218C00180000 | 2024-09-05 12:53PM EDT | 2026-12-18 | 40.28 | 45.90 | 47.15 | 0.00 | - | 9 | 27 | 50.03% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920P00180000 | 2024-09-13 3:40PM EDT | 2024-09-20 | 10.80 | 10.20 | 11.15 | -1.51 | -12.27% | 3 | 643 | 47.12% |
| ZS240927P00180000 | 2024-09-12 1:56PM EDT | 2024-09-27 | 10.90 | 9.90 | 11.95 | -2.07 | -15.96% | 10 | 30 | 41.27% |
| ZS241004P00180000 | 2024-09-13 1:00PM EDT | 2024-10-04 | 12.11 | 11.35 | 12.55 | -1.39 | -10.30% | 11 | 25 | 38.16% |
| ZS241011P00180000 | 2024-09-12 3:15PM EDT | 2024-10-11 | 13.75 | 11.40 | 13.20 | 0.00 | - | 4 | 5 | 37.05% |
| ZS241018P00180000 | 2024-09-13 11:38AM EDT | 2024-10-18 | 13.50 | 12.65 | 12.95 | -0.78 | -5.46% | 12 | 532 | 31.78% |
| ZS241115P00180000 | 2024-09-13 2:44PM EDT | 2024-11-15 | 15.90 | 15.00 | 15.55 | -1.05 | -6.19% | 41 | 796 | 33.78% |
| ZS241220P00180000 | 2024-09-13 11:36AM EDT | 2024-12-20 | 20.00 | 19.40 | 19.70 | -3.45 | -14.71% | 1 | 281 | 39.28% |
| ZS250117P00180000 | 2024-09-13 1:13PM EDT | 2025-01-17 | 20.95 | 20.55 | 20.90 | -0.94 | -4.29% | 31 | 539 | 37.69% |
| ZS250221P00180000 | 2024-08-23 12:34PM EDT | 2025-02-21 | 14.20 | 22.00 | 22.50 | 0.00 | - | 52 | 95 | 36.93% |
| ZS250321P00180000 | 2024-09-04 3:42PM EDT | 2025-03-21 | 31.92 | 24.45 | 25.80 | 0.00 | - | 2 | 56 | 40.86% |
| ZS250417P00180000 | 2024-09-03 9:41AM EDT | 2025-04-17 | 16.00 | 25.40 | 26.50 | 0.00 | - | 2 | 16 | 39.57% |
| ZS250620P00180000 | 2024-09-09 12:04PM EDT | 2025-06-20 | 33.61 | 28.40 | 29.00 | 0.00 | - | 1 | 141 | 38.96% |
| ZS250919P00180000 | 2024-08-14 10:36AM EDT | 2025-09-19 | 30.35 | 31.10 | 32.95 | 0.00 | - | 2 | 1 | 39.63% |
| ZS260116P00180000 | 2024-09-11 3:21PM EDT | 2026-01-16 | 39.47 | 35.25 | 36.20 | 0.00 | - | 3 | 171 | 38.64% |
| ZS260618P00180000 | 2024-08-14 10:36AM EDT | 2026-06-18 | 37.50 | 39.25 | 40.45 | 0.00 | - | 2 | 1 | 38.49% |
| ZS261218P00180000 | 2024-09-11 12:54PM EDT | 2026-12-18 | 48.00 | 43.05 | 44.45 | 0.00 | - | 1 | 12 | 37.94% |
© 2024 Yahoo. All rights reserved.