Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:270.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920C00270000 | 2024-09-16 10:50AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 265 | 215.63% |
| ZS241018C00270000 | 2024-09-12 11:41AM EDT | 2024-10-18 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 51.56% |
| ZS241115C00270000 | 2024-09-19 10:26AM EDT | 2024-11-15 | 0.15 | 0.00 | 0.15 | +0.08 | +114.29% | 10 | 140 | 48.73% |
| ZS241220C00270000 | 2024-09-18 1:53PM EDT | 2024-12-20 | 0.36 | 0.23 | 0.50 | 0.00 | - | 2 | 272 | 45.83% |
| ZS250117C00270000 | 2024-09-17 1:35PM EDT | 2025-01-17 | 0.65 | 0.58 | 0.91 | 0.00 | - | 20 | 515 | 44.64% |
| ZS250221C00270000 | 2024-09-16 11:30AM EDT | 2025-02-21 | 1.19 | 0.98 | 1.09 | 0.00 | - | 2 | 9 | 40.71% |
| ZS250321C00270000 | 2024-09-09 10:44AM EDT | 2025-03-21 | 1.40 | 1.71 | 2.05 | 0.00 | - | 1 | 22 | 42.92% |
| ZS250417C00270000 | 2024-09-12 1:42PM EDT | 2025-04-17 | 2.32 | 2.16 | 2.47 | 0.00 | - | 4 | 115 | 41.90% |
| ZS250620C00270000 | 2024-09-19 2:18PM EDT | 2025-06-20 | 4.50 | 3.85 | 4.60 | -2.70 | -37.50% | 12 | 416 | 43.35% |
| ZS250919C00270000 | 2024-09-10 11:48AM EDT | 2025-09-19 | 5.01 | 7.30 | 7.60 | 0.00 | - | 4 | 9 | 44.06% |
| ZS260116C00270000 | 2024-09-13 10:57AM EDT | 2026-01-16 | 11.50 | 10.90 | 11.45 | 0.00 | - | 1 | 41 | 44.49% |
| ZS260618C00270000 | 2024-09-04 9:48AM EDT | 2026-06-18 | 12.70 | 15.85 | 16.65 | 0.00 | - | 2 | 24 | 45.36% |
| ZS261218C00270000 | 2024-09-09 9:41AM EDT | 2026-12-18 | 17.63 | 21.65 | 22.35 | 0.00 | - | 5 | 60 | 45.91% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920P00270000 | 2024-02-28 4:45PM EDT | 2024-09-20 | 50.10 | 77.55 | 79.20 | 0.00 | - | 2 | 21 | 0.00% |
| ZS241220P00270000 | 2024-07-01 9:48AM EDT | 2024-12-20 | 76.52 | 88.90 | 91.90 | 0.00 | - | 1 | 1 | 0.00% |
| ZS250117P00270000 | 2024-03-20 3:47PM EDT | 2025-01-17 | 78.79 | 99.40 | 102.10 | 0.00 | - | 1 | 127 | 59.62% |
| ZS250417P00270000 | 2024-02-20 12:08PM EDT | 2025-04-17 | 55.55 | 79.30 | 80.35 | 0.00 | - | - | 1 | 0.00% |
| ZS250620P00270000 | 2024-05-06 11:56AM EDT | 2025-06-20 | 96.58 | 95.35 | 98.35 | 0.00 | - | 5 | 7 | 29.68% |
| ZS260116P00270000 | 2024-06-25 2:53PM EDT | 2026-01-16 | 92.90 | 92.10 | 95.05 | 0.00 | - | 4 | 9 | 0.00% |
| ZS261218P00270000 | 2024-09-04 10:10AM EDT | 2026-12-18 | 113.00 | 103.50 | 105.00 | 0.00 | - | 1 | 23 | 29.43% |
© 2024 Yahoo. All rights reserved.