Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241004C00190000 | 2024-10-03 9:40AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS241011C00190000 | 2024-10-03 11:47AM EDT | 2024-10-11 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS241018C00190000 | 2024-10-03 1:22PM EDT | 2024-10-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ZS241025C00190000 | 2024-10-03 12:59PM EDT | 2024-10-25 | 0.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ZS241101C00190000 | 2024-10-02 3:44PM EDT | 2024-11-01 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS241115C00190000 | 2024-10-03 2:30PM EDT | 2024-11-15 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS241220C00190000 | 2024-10-03 12:38PM EDT | 2024-12-20 | 7.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZS250117C00190000 | 2024-10-03 2:42PM EDT | 2025-01-17 | 8.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS250221C00190000 | 2024-09-26 10:38AM EDT | 2025-02-21 | 10.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZS250321C00190000 | 2024-10-03 2:24PM EDT | 2025-03-21 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZS250417C00190000 | 2024-09-25 2:55PM EDT | 2025-04-17 | 15.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| ZS250620C00190000 | 2024-09-17 2:03PM EDT | 2025-06-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 3.13% |
| ZS250919C00190000 | 2024-09-20 2:01PM EDT | 2025-09-19 | 24.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS260116C00190000 | 2024-09-23 3:55PM EDT | 2026-01-16 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS260618C00190000 | 2024-09-05 12:44PM EDT | 2026-06-18 | 31.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ZS261218C00190000 | 2024-09-05 12:48PM EDT | 2026-12-18 | 37.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241004P00190000 | 2024-10-03 2:53PM EDT | 2024-10-04 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241018P00190000 | 2024-10-02 10:18AM EDT | 2024-10-18 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241025P00190000 | 2024-09-13 12:17PM EDT | 2024-10-25 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS241115P00190000 | 2024-10-02 10:18AM EDT | 2024-11-15 | 22.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZS241220P00190000 | 2024-09-30 1:06PM EDT | 2024-12-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS250117P00190000 | 2024-10-01 11:35AM EDT | 2025-01-17 | 28.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250221P00190000 | 2024-09-04 9:45AM EDT | 2025-02-21 | 36.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250321P00190000 | 2024-09-04 12:41PM EDT | 2025-03-21 | 37.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS250417P00190000 | 2024-09-20 3:08PM EDT | 2025-04-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZS250620P00190000 | 2024-09-06 1:17PM EDT | 2025-06-20 | 42.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250919P00190000 | 2024-09-04 12:05PM EDT | 2025-09-19 | 44.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS260116P00190000 | 2024-10-02 9:31AM EDT | 2026-01-16 | 41.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS260618P00190000 | 2024-09-06 2:59PM EDT | 2026-06-18 | 51.55 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ZS261218P00190000 | 2024-08-21 11:26AM EDT | 2026-12-18 | 40.54 | 46.55 | 48.45 | 0.00 | - | 1 | 1 | 35.54% |
© 2024 Yahoo. All rights reserved.