Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241011C00195000 | 2024-10-11 3:52PM EDT | 2024-10-11 | 3.40 | 3.10 | 4.20 | +1.27 | +59.62% | 203 | 422 | 53.47% |
| ZS241018C00195000 | 2024-10-11 3:54PM EDT | 2024-10-18 | 5.80 | 5.60 | 5.85 | +1.10 | +23.40% | 304 | 703 | 34.55% |
| ZS241025C00195000 | 2024-10-11 2:39PM EDT | 2024-10-25 | 7.89 | 7.25 | 8.50 | +1.77 | +28.92% | 15 | 185 | 42.43% |
| ZS241101C00195000 | 2024-10-11 1:17PM EDT | 2024-11-01 | 9.44 | 8.65 | 8.90 | +1.84 | +24.21% | 14 | 63 | 37.15% |
| ZS241108C00195000 | 2024-10-11 1:38PM EDT | 2024-11-08 | 10.75 | 10.30 | 10.70 | +1.25 | +13.16% | 15 | 21 | 40.61% |
| ZS241115C00195000 | 2024-10-11 3:40PM EDT | 2024-11-15 | 11.52 | 11.35 | 11.65 | +1.42 | +14.06% | 33 | 488 | 40.35% |
| ZS241122C00195000 | 2024-10-11 1:38PM EDT | 2024-11-22 | 12.92 | 12.15 | 12.65 | +1.62 | +14.34% | 6 | 15 | 40.67% |
| ZS241220C00195000 | 2024-10-11 3:14PM EDT | 2024-12-20 | 18.78 | 18.10 | 19.40 | +1.81 | +10.67% | 16 | 282 | 51.33% |
| ZS250117C00195000 | 2024-10-11 3:53PM EDT | 2025-01-17 | 20.40 | 20.25 | 20.50 | +1.41 | +7.42% | 11 | 497 | 46.19% |
| ZS250221C00195000 | 2024-10-11 2:25PM EDT | 2025-02-21 | 23.55 | 22.70 | 23.15 | +1.70 | +7.78% | 5 | 65 | 45.33% |
| ZS250321C00195000 | 2024-10-11 10:34AM EDT | 2025-03-21 | 27.67 | 26.25 | 26.65 | +2.17 | +8.51% | 1 | 68 | 48.01% |
| ZS250417C00195000 | 2024-10-11 1:23PM EDT | 2025-04-17 | 28.80 | 27.75 | 28.30 | +2.45 | +9.30% | 1 | 68 | 47.41% |
| ZS250516C00195000 | 2024-10-09 2:33PM EDT | 2025-05-16 | 21.65 | 29.45 | 30.00 | 0.00 | - | 1 | 9 | 47.00% |
| ZS250620C00195000 | 2024-10-10 3:21PM EDT | 2025-06-20 | 31.72 | 32.45 | 33.10 | 0.00 | - | 103 | 129 | 48.46% |
| ZS250919C00195000 | 2024-10-04 12:47PM EDT | 2025-09-19 | 24.30 | 38.05 | 38.70 | 0.00 | - | 1 | 2 | 49.10% |
| ZS260116C00195000 | 2024-10-10 1:22PM EDT | 2026-01-16 | 42.00 | 43.95 | 44.80 | 0.00 | - | 1 | 201 | 49.46% |
| ZS260618C00195000 | 2024-10-10 11:00AM EDT | 2026-06-18 | 47.99 | 50.90 | 52.50 | 0.00 | - | 1 | 15 | 50.80% |
| ZS261218C00195000 | 2024-10-04 11:28AM EDT | 2026-12-18 | 60.69 | 58.50 | 59.80 | +17.99 | +42.13% | 2 | 19 | 50.70% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241011P00195000 | 2024-10-11 2:17PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | -1.64 | -99.39% | 818 | 152 | 15.24% |
| ZS241018P00195000 | 2024-10-11 3:26PM EDT | 2024-10-18 | 2.07 | 2.17 | 2.40 | -1.95 | -48.51% | 66 | 177 | 32.81% |
| ZS241115P00195000 | 2024-10-11 12:54PM EDT | 2024-11-15 | 7.00 | 7.25 | 7.45 | -1.80 | -20.45% | 41 | 127 | 36.50% |
| ZS241220P00195000 | 2024-10-11 2:39PM EDT | 2024-12-20 | 12.90 | 13.15 | 13.35 | -1.90 | -12.84% | 3 | 636 | 43.21% |
| ZS250117P00195000 | 2024-10-11 1:14PM EDT | 2025-01-17 | 14.50 | 13.65 | 14.85 | -1.45 | -9.09% | 9 | 249 | 40.30% |
| ZS250221P00195000 | 2024-10-11 10:46AM EDT | 2025-02-21 | 15.65 | 16.40 | 16.65 | -1.86 | -10.62% | 7 | 43 | 38.46% |
| ZS250321P00195000 | 2024-09-09 2:34PM EDT | 2025-03-21 | 41.00 | 24.25 | 25.10 | 0.00 | - | 1 | 13 | 50.52% |
| ZS250417P00195000 | 2024-10-10 2:42PM EDT | 2025-04-17 | 21.89 | 20.20 | 21.00 | 0.00 | - | 2 | 119 | 40.17% |
| ZS250620P00195000 | 2024-10-10 3:26PM EDT | 2025-06-20 | 24.95 | 21.85 | 24.10 | 0.00 | - | 23 | 278 | 39.54% |
| ZS260116P00195000 | 2024-10-11 12:21PM EDT | 2026-01-16 | 31.29 | 31.25 | 32.20 | -1.53 | -4.66% | 3 | 233 | 38.58% |
| ZS261218P00195000 | 2024-09-03 1:10PM EDT | 2026-12-18 | 43.20 | 50.95 | 52.20 | 0.00 | - | 66 | 65 | 47.34% |
© 2024 Yahoo. All rights reserved.