Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240809C00260000 | 2024-07-17 9:34AM EDT | 2024-08-09 | 0.49 | 0.00 | 0.57 | 0.00 | - | - | 1 | 89.84% |
| ZS240816C00260000 | 2024-07-24 3:11PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 111 | 66.31% |
| ZS240823C00260000 | 2024-07-22 11:36AM EDT | 2024-08-23 | 0.19 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 54.69% |
| ZS240920C00260000 | 2024-07-25 10:15AM EDT | 2024-09-20 | 0.58 | 0.47 | 0.92 | -0.02 | -3.33% | 2 | 1,039 | 52.20% |
| ZS241115C00260000 | 2024-07-25 2:32PM EDT | 2024-11-15 | 2.21 | 1.71 | 1.88 | 0.00 | - | 3 | 60 | 45.54% |
| ZS241220C00260000 | 2024-07-25 10:53AM EDT | 2024-12-20 | 3.68 | 3.45 | 3.65 | 0.00 | - | 1 | 426 | 47.38% |
| ZS250117C00260000 | 2024-07-25 2:26PM EDT | 2025-01-17 | 4.67 | 3.30 | 4.35 | 0.00 | - | 13 | 2,502 | 45.75% |
| ZS250221C00260000 | 2024-07-22 3:33PM EDT | 2025-02-21 | 6.70 | 5.15 | 5.60 | 0.00 | - | 1 | 2 | 45.26% |
| ZS250321C00260000 | 2024-07-25 10:29AM EDT | 2025-03-21 | 6.90 | 6.90 | 7.25 | 0.00 | - | 2 | 27 | 46.48% |
| ZS250417C00260000 | 2024-07-25 12:18PM EDT | 2025-04-17 | 9.00 | 7.65 | 8.15 | 0.00 | - | 3 | 395 | 45.98% |
| ZS250620C00260000 | 2024-07-25 10:29AM EDT | 2025-06-20 | 11.05 | 10.65 | 11.30 | +0.05 | +0.45% | 1 | 241 | 46.94% |
| ZS260116C00260000 | 2024-07-23 11:03AM EDT | 2026-01-16 | 23.10 | 19.00 | 20.75 | 0.00 | - | 1 | 275 | 48.54% |
| ZS260618C00260000 | 2024-07-03 12:06PM EDT | 2026-06-18 | 34.60 | 25.10 | 27.10 | 0.00 | - | 1 | 1 | 49.42% |
| ZS261218C00260000 | 2024-07-11 2:19PM EDT | 2026-12-18 | 40.00 | 31.60 | 34.45 | 0.00 | - | 2 | 13 | 50.57% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240816P00260000 | 2024-04-05 9:52AM EDT | 2024-08-16 | 77.00 | 81.50 | 85.05 | 0.00 | - | 1 | 0 | 134.72% |
| ZS240920P00260000 | 2024-06-21 11:13AM EDT | 2024-09-20 | 80.35 | 69.25 | 73.85 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220P00260000 | 2024-05-10 2:13PM EDT | 2024-12-20 | 87.20 | 78.80 | 80.30 | 0.00 | - | 1 | 79 | 38.66% |
| ZS250117P00260000 | 2024-05-22 2:32PM EDT | 2025-01-17 | 88.60 | 78.75 | 81.95 | 0.00 | - | 2 | 289 | 42.26% |
| ZS250417P00260000 | 2024-02-29 3:47PM EDT | 2025-04-17 | 50.55 | 74.85 | 77.50 | 0.00 | - | 14 | 944 | 0.00% |
| ZS260116P00260000 | 2024-03-12 10:48AM EDT | 2026-01-16 | 78.11 | 84.75 | 86.50 | 0.00 | - | 2 | 39 | 31.86% |
| ZS260618P00260000 | 2024-07-10 12:59PM EDT | 2026-06-18 | 79.40 | 87.15 | 91.00 | 0.00 | - | - | 1 | 33.67% |
| ZS261218P00260000 | 2024-07-10 12:59PM EDT | 2026-12-18 | 82.95 | 90.05 | 94.00 | 0.00 | - | - | 1 | 32.98% |
© 2024 Yahoo. All rights reserved.