Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920C00200000 | 2024-09-13 3:28PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.08 | +0.01 | +100.00% | 8 | 2,053 | 55.47% |
| ZS240927C00200000 | 2024-09-13 3:06PM EDT | 2024-09-27 | 0.10 | 0.04 | 0.14 | +0.01 | +11.11% | 5 | 106 | 43.65% |
| ZS241004C00200000 | 2024-09-11 12:12PM EDT | 2024-10-04 | 0.12 | 0.08 | 0.40 | 0.00 | - | 3 | 312 | 42.58% |
| ZS241011C00200000 | 2024-09-13 2:51PM EDT | 2024-10-11 | 0.34 | 0.32 | 0.48 | +0.20 | +142.86% | 1 | 8 | 38.06% |
| ZS241018C00200000 | 2024-09-13 1:19PM EDT | 2024-10-18 | 0.57 | 0.55 | 0.66 | +0.11 | +23.91% | 37 | 314 | 36.43% |
| ZS241025C00200000 | 2024-09-12 11:57AM EDT | 2024-10-25 | 0.97 | 0.81 | 1.87 | 0.00 | - | 4 | 4 | 44.04% |
| ZS241115C00200000 | 2024-09-13 3:50PM EDT | 2024-11-15 | 2.08 | 2.07 | 2.19 | +0.21 | +11.23% | 46 | 490 | 37.70% |
| ZS241220C00200000 | 2024-09-13 2:55PM EDT | 2024-12-20 | 6.00 | 5.80 | 6.05 | +0.50 | +9.09% | 5 | 373 | 44.83% |
| ZS250117C00200000 | 2024-09-13 3:37PM EDT | 2025-01-17 | 7.13 | 7.20 | 7.45 | +0.52 | +7.87% | 11 | 1,269 | 43.58% |
| ZS250221C00200000 | 2024-09-13 2:14PM EDT | 2025-02-21 | 8.92 | 9.05 | 9.50 | +2.97 | +49.92% | 11 | 67 | 43.60% |
| ZS250321C00200000 | 2024-09-12 11:18AM EDT | 2025-03-21 | 11.05 | 11.60 | 12.10 | 0.00 | - | 2 | 144 | 45.94% |
| ZS250417C00200000 | 2024-09-12 10:40AM EDT | 2025-04-17 | 12.03 | 12.95 | 13.35 | 0.00 | - | 2 | 134 | 45.48% |
| ZS250620C00200000 | 2024-09-12 2:47PM EDT | 2025-06-20 | 18.00 | 16.85 | 18.50 | +1.50 | +9.09% | 4 | 180 | 48.83% |
| ZS250919C00200000 | 2024-09-13 10:12AM EDT | 2025-09-19 | 22.09 | 20.85 | 21.65 | +3.94 | +21.71% | 2 | 6 | 47.06% |
| ZS260116C00200000 | 2024-09-13 10:21AM EDT | 2026-01-16 | 27.00 | 26.45 | 27.50 | +1.60 | +6.30% | 20 | 446 | 48.39% |
| ZS260618C00200000 | 2024-09-10 11:55AM EDT | 2026-06-18 | 25.00 | 32.55 | 33.45 | 0.00 | - | 1 | 23 | 48.85% |
| ZS261218C00200000 | 2024-09-13 3:39PM EDT | 2026-12-18 | 38.95 | 38.80 | 40.05 | +0.80 | +2.10% | 21 | 59 | 49.61% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920P00200000 | 2024-09-06 3:32PM EDT | 2024-09-20 | 43.25 | 28.30 | 31.45 | 0.00 | - | 57 | 0 | 107.86% |
| ZS240927P00200000 | 2024-09-05 9:50AM EDT | 2024-09-27 | 42.55 | 28.85 | 30.75 | 0.00 | - | 6 | 0 | 61.91% |
| ZS241004P00200000 | 2024-09-05 9:41AM EDT | 2024-10-04 | 41.45 | 28.15 | 31.40 | 0.00 | - | 1 | 0 | 58.50% |
| ZS241011P00200000 | 2024-09-04 12:34PM EDT | 2024-10-11 | 41.05 | 29.15 | 31.75 | 0.00 | - | 3 | 0 | 53.74% |
| ZS241018P00200000 | 2024-09-10 9:32AM EDT | 2024-10-18 | 41.08 | 29.30 | 31.35 | 0.00 | - | 1 | 29 | 44.42% |
| ZS241115P00200000 | 2024-09-06 1:19PM EDT | 2024-11-15 | 43.55 | 28.95 | 31.75 | 0.00 | - | 1 | 209 | 35.47% |
| ZS241220P00200000 | 2024-09-05 3:04PM EDT | 2024-12-20 | 39.33 | 33.15 | 34.40 | 0.00 | - | 12 | 404 | 39.26% |
| ZS250117P00200000 | 2024-09-12 2:52PM EDT | 2025-01-17 | 36.15 | 33.55 | 35.45 | 0.00 | - | 2 | 1,083 | 37.88% |
| ZS250221P00200000 | 2024-09-05 9:32AM EDT | 2025-02-21 | 44.91 | 35.30 | 36.95 | 0.00 | - | 3 | 34 | 37.42% |
| ZS250321P00200000 | 2024-09-04 3:13PM EDT | 2025-03-21 | 47.38 | 37.25 | 38.80 | 0.00 | - | 1 | 162 | 38.80% |
| ZS250417P00200000 | 2024-09-06 12:56PM EDT | 2025-04-17 | 47.35 | 38.00 | 38.60 | 0.00 | - | 1 | 642 | 35.86% |
| ZS250620P00200000 | 2024-09-11 10:25AM EDT | 2025-06-20 | 50.30 | 40.45 | 42.20 | 0.00 | - | 1 | 300 | 38.02% |
| ZS260116P00200000 | 2024-09-11 10:49AM EDT | 2026-01-16 | 56.40 | 47.25 | 49.20 | 0.00 | - | 1 | 289 | 37.89% |
| ZS260618P00200000 | 2024-08-14 10:36AM EDT | 2026-06-18 | 48.80 | 50.95 | 52.40 | 0.00 | - | 2 | 1 | 36.66% |
| ZS261218P00200000 | 2024-09-04 2:37PM EDT | 2026-12-18 | 61.00 | 54.95 | 56.20 | 0.00 | - | 1 | 19 | 36.08% |
© 2024 Yahoo. All rights reserved.