Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920C00185000 | 2024-09-13 2:56PM EDT | 2024-09-20 | 0.18 | 0.17 | 0.28 | -0.06 | -25.00% | 129 | 412 | 43.36% |
| ZS240927C00185000 | 2024-09-13 1:24PM EDT | 2024-09-27 | 0.66 | 0.64 | 0.75 | +0.06 | +10.00% | 14 | 36 | 37.96% |
| ZS241004C00185000 | 2024-09-13 3:49PM EDT | 2024-10-04 | 1.25 | 1.15 | 1.37 | +0.18 | +16.82% | 52 | 51 | 37.21% |
| ZS241011C00185000 | 2024-09-13 3:22PM EDT | 2024-10-11 | 1.70 | 1.71 | 1.93 | +0.07 | +4.29% | 78 | 14 | 36.41% |
| ZS241018C00185000 | 2024-09-13 1:49PM EDT | 2024-10-18 | 2.28 | 2.34 | 2.53 | +0.43 | +23.24% | 30 | 250 | 36.29% |
| ZS241025C00185000 | 2024-09-13 3:48PM EDT | 2024-10-25 | 3.00 | 2.82 | 3.30 | +0.40 | +15.38% | 3 | 5 | 37.25% |
| ZS241115C00185000 | 2024-09-13 2:04PM EDT | 2024-11-15 | 4.89 | 5.05 | 5.20 | +0.29 | +6.30% | 11 | 290 | 38.11% |
| ZS241220C00185000 | 2024-09-13 2:29PM EDT | 2024-12-20 | 9.60 | 10.00 | 10.25 | +2.20 | +29.73% | 330 | 184 | 45.77% |
| ZS250117C00185000 | 2024-09-13 11:24AM EDT | 2025-01-17 | 11.90 | 11.65 | 11.90 | +0.65 | +5.78% | 29 | 674 | 44.57% |
| ZS250221C00185000 | 2024-09-13 10:08AM EDT | 2025-02-21 | 14.02 | 13.65 | 14.30 | +5.37 | +62.08% | 1 | 6 | 44.81% |
| ZS250321C00185000 | 2024-09-13 3:55PM EDT | 2025-03-21 | 17.10 | 16.70 | 17.00 | +1.10 | +6.88% | 6 | 179 | 46.92% |
| ZS250417C00185000 | 2024-09-06 2:01PM EDT | 2025-04-17 | 12.31 | 17.95 | 18.75 | 0.00 | - | 1 | 88 | 47.24% |
| ZS250620C00185000 | 2024-09-10 12:18PM EDT | 2025-06-20 | 15.20 | 22.10 | 22.60 | 0.00 | - | 4 | 230 | 47.96% |
| ZS250919C00185000 | 2024-09-06 2:09PM EDT | 2025-09-19 | 19.82 | 26.10 | 26.95 | 0.00 | - | 1 | 1 | 48.02% |
| ZS260116C00185000 | 2024-09-10 10:44AM EDT | 2026-01-16 | 24.80 | 31.90 | 33.95 | 0.00 | - | 4 | 223 | 50.74% |
| ZS260618C00185000 | 2024-09-04 12:21PM EDT | 2026-06-18 | 31.80 | 37.90 | 39.10 | 0.00 | - | 1 | 16 | 50.10% |
| ZS261218C00185000 | 2024-09-10 12:03PM EDT | 2026-12-18 | 34.80 | 44.05 | 45.35 | 0.00 | - | 1 | 7 | 50.49% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920P00185000 | 2024-09-12 3:15PM EDT | 2024-09-20 | 16.90 | 14.65 | 17.15 | 0.00 | - | 4 | 100 | 60.30% |
| ZS240927P00185000 | 2024-09-10 3:56PM EDT | 2024-09-27 | 29.23 | 15.15 | 16.40 | 0.00 | - | 2 | 6 | 47.22% |
| ZS241004P00185000 | 2024-09-12 2:14PM EDT | 2024-10-04 | 18.00 | 15.20 | 16.75 | 0.00 | - | 3 | 6 | 41.26% |
| ZS241011P00185000 | 2024-09-12 3:15PM EDT | 2024-10-11 | 17.48 | 15.40 | 16.75 | 0.00 | - | 4 | 4 | 35.52% |
| ZS241018P00185000 | 2024-09-12 3:36PM EDT | 2024-10-18 | 17.15 | 15.35 | 17.90 | -1.59 | -8.48% | 2 | 27 | 38.92% |
| ZS241115P00185000 | 2024-09-13 12:56PM EDT | 2024-11-15 | 19.10 | 17.35 | 18.75 | -10.73 | -35.97% | 13 | 316 | 32.47% |
| ZS241220P00185000 | 2024-09-04 10:39AM EDT | 2024-12-20 | 28.23 | 22.55 | 24.70 | 0.00 | - | 1 | 203 | 44.34% |
| ZS250117P00185000 | 2024-09-12 12:33PM EDT | 2025-01-17 | 24.96 | 23.65 | 24.50 | 0.00 | - | 2 | 282 | 38.54% |
| ZS250221P00185000 | 2024-09-12 12:46PM EDT | 2025-02-21 | 27.05 | 25.00 | 26.10 | 0.00 | - | 7 | 37 | 37.73% |
| ZS250321P00185000 | 2024-09-13 10:13AM EDT | 2025-03-21 | 27.80 | 27.40 | 28.95 | -7.74 | -21.78% | 5 | 23 | 40.76% |
| ZS250417P00185000 | 2024-09-06 1:58PM EDT | 2025-04-17 | 36.85 | 28.20 | 29.70 | 0.00 | - | 2 | 32 | 39.57% |
| ZS250620P00185000 | 2024-09-10 12:55PM EDT | 2025-06-20 | 40.25 | 31.30 | 31.90 | 0.00 | - | 1 | 171 | 38.47% |
| ZS260116P00185000 | 2024-09-12 2:31PM EDT | 2026-01-16 | 39.50 | 38.10 | 39.00 | 0.00 | - | 1 | 215 | 38.11% |
| ZS260618P00185000 | 2024-09-03 1:05PM EDT | 2026-06-18 | 34.05 | 42.05 | 43.40 | 0.00 | - | 2 | 2 | 38.17% |
© 2024 Yahoo. All rights reserved.