Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115C00085000 | 2024-07-22 11:09AM EDT | 2024-11-15 | 105.50 | 96.10 | 99.65 | 0.00 | - | - | 1 | 87.77% |
| ZS241220C00085000 | 2024-05-15 12:31PM EDT | 2024-12-20 | 101.00 | 100.35 | 104.20 | 0.00 | - | - | 2 | 110.19% |
| ZS250117C00085000 | 2024-02-29 10:50AM EDT | 2025-01-17 | 160.58 | 110.10 | 114.25 | 0.00 | - | 1 | 21 | 148.20% |
| ZS250620C00085000 | 2024-07-15 12:04PM EDT | 2025-06-20 | 126.05 | 99.60 | 103.60 | 0.00 | - | 2 | 3 | 70.84% |
| ZS260116C00085000 | 2024-07-12 12:18PM EDT | 2026-01-16 | 125.25 | 104.50 | 106.65 | 0.00 | - | 2 | 14 | 67.25% |
| ZS260618C00085000 | 2024-07-12 12:18PM EDT | 2026-06-18 | 128.00 | 106.55 | 110.95 | 0.00 | - | - | 9 | 66.85% |
| ZS261218C00085000 | 2024-07-11 10:13AM EDT | 2026-12-18 | 130.75 | 109.65 | 113.95 | 0.00 | - | 18 | 11 | 65.52% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920P00085000 | 2024-07-01 10:48AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.58 | 0.00 | - | 1 | 10 | 92.29% |
| ZS241115P00085000 | 2024-07-08 1:39PM EDT | 2024-11-15 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 67.87% |
| ZS241220P00085000 | 2024-07-08 1:55PM EDT | 2024-12-20 | 0.22 | 0.07 | 0.50 | 0.00 | - | 2 | 6 | 56.84% |
| ZS250117P00085000 | 2024-06-27 11:34AM EDT | 2025-01-17 | 0.50 | 0.16 | 0.50 | 0.00 | - | 6 | 565 | 53.22% |
| ZS250321P00085000 | 2024-05-30 10:42AM EDT | 2025-03-21 | 2.45 | 0.40 | 1.07 | 0.00 | - | 1 | 2 | 52.15% |
| ZS250417P00085000 | 2024-07-12 12:07PM EDT | 2025-04-17 | 0.88 | 0.50 | 1.21 | 0.00 | - | 1 | 12 | 50.83% |
| ZS250620P00085000 | 2024-07-24 3:55PM EDT | 2025-06-20 | 1.29 | 0.76 | 2.26 | 0.00 | - | 1 | 12 | 51.20% |
| ZS260116P00085000 | 2024-06-06 10:20AM EDT | 2026-01-16 | 4.30 | 1.39 | 4.10 | 0.00 | - | 1 | 40 | 51.42% |
| ZS260618P00085000 | 2024-07-17 1:24PM EDT | 2026-06-18 | 4.25 | 4.60 | 5.60 | 0.00 | - | 50 | 53 | 49.92% |
| ZS261218P00085000 | 2024-06-20 10:26AM EDT | 2026-12-18 | 7.05 | 5.60 | 6.60 | 0.00 | - | - | 1 | 46.86% |
© 2024 Yahoo. All rights reserved.