Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241011C00220000 | 2024-09-11 10:55AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 108.98% |
| ZS241018C00220000 | 2024-10-04 10:25AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.57 | 0.00 | - | 7 | 118 | 74.71% |
| ZS241115C00220000 | 2024-10-04 12:04PM EDT | 2024-11-15 | 0.30 | 0.00 | 0.75 | 0.00 | - | 8 | 306 | 47.73% |
| ZS241220C00220000 | 2024-10-07 3:44PM EDT | 2024-12-20 | 2.03 | 1.75 | 2.21 | -0.42 | -17.14% | 1 | 1,263 | 45.33% |
| ZS250117C00220000 | 2024-10-07 1:03PM EDT | 2025-01-17 | 2.87 | 2.93 | 3.15 | -0.83 | -22.43% | 31 | 1,976 | 43.01% |
| ZS250221C00220000 | 2024-09-30 10:13AM EDT | 2025-02-21 | 4.24 | 4.15 | 4.60 | 0.00 | - | 1 | 19 | 42.23% |
| ZS250321C00220000 | 2024-10-02 2:33PM EDT | 2025-03-21 | 5.80 | 6.40 | 6.70 | 0.00 | - | 3 | 105 | 44.47% |
| ZS250417C00220000 | 2024-10-04 12:27PM EDT | 2025-04-17 | 8.18 | 6.35 | 8.70 | 0.00 | - | 1 | 203 | 46.09% |
| ZS250620C00220000 | 2024-10-02 11:59AM EDT | 2025-06-20 | 9.98 | 11.00 | 11.95 | 0.00 | - | 1 | 333 | 46.32% |
| ZS250919C00220000 | 2024-10-03 3:37PM EDT | 2025-09-19 | 14.02 | 15.30 | 16.20 | 0.00 | - | 3 | 29 | 46.59% |
| ZS260116C00220000 | 2024-10-03 9:30AM EDT | 2026-01-16 | 19.13 | 20.25 | 21.20 | 0.00 | - | 1 | 314 | 46.86% |
| ZS260618C00220000 | 2024-09-04 12:45PM EDT | 2026-06-18 | 22.18 | 26.90 | 28.50 | 0.00 | - | 1 | 1 | 48.89% |
| ZS261218C00220000 | 2024-10-04 12:42PM EDT | 2026-12-18 | 35.10 | 32.60 | 34.40 | 0.00 | - | 82 | 29 | 48.75% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241018P00220000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 25.70 | 46.10 | 49.90 | 0.00 | - | 75 | 0 | 66.21% |
| ZS241115P00220000 | 2024-09-03 11:58AM EDT | 2024-11-15 | 29.00 | 48.60 | 52.05 | 0.00 | - | 1 | 0 | 64.40% |
| ZS241220P00220000 | 2024-09-05 2:22PM EDT | 2024-12-20 | 57.15 | 45.80 | 47.25 | 0.00 | - | 2 | 225 | 0.00% |
| ZS250117P00220000 | 2024-10-04 12:47PM EDT | 2025-01-17 | 45.90 | 47.95 | 49.30 | 0.00 | - | 1 | 383 | 34.34% |
| ZS250221P00220000 | 2024-09-04 2:36PM EDT | 2025-02-21 | 62.75 | 47.70 | 48.50 | 0.00 | - | - | 1 | 24.61% |
| ZS250321P00220000 | 2024-09-09 1:58PM EDT | 2025-03-21 | 62.30 | 50.25 | 51.55 | 0.00 | - | - | 6 | 35.62% |
| ZS250417P00220000 | 2024-09-12 10:41AM EDT | 2025-04-17 | 56.00 | 49.90 | 52.50 | 0.00 | - | 1 | 112 | 35.79% |
| ZS250620P00220000 | 2024-09-17 10:53AM EDT | 2025-06-20 | 54.30 | 52.40 | 54.30 | 0.00 | - | 6 | 60 | 35.14% |
| ZS250919P00220000 | 2024-09-04 11:50AM EDT | 2025-09-19 | 65.90 | 54.00 | 55.10 | 0.00 | - | 1 | 2 | 31.68% |
| ZS260116P00220000 | 2024-08-28 1:53PM EDT | 2026-01-16 | 50.05 | 58.05 | 60.90 | 0.00 | - | 32 | 66 | 35.89% |
| ZS260618P00220000 | 2024-08-14 10:36AM EDT | 2026-06-18 | 61.65 | 64.20 | 65.85 | 0.00 | - | 2 | 1 | 37.00% |
| ZS261218P00220000 | 2024-09-06 3:42PM EDT | 2026-12-18 | 75.45 | 64.35 | 66.15 | 0.00 | - | 10 | 16 | 32.82% |
© 2024 Yahoo. All rights reserved.