Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:130.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00130000 | 2023-12-21 10:46AM EDT | 2024-05-17 | 93.20 | 101.55 | 105.95 | 0.00 | - | 4 | 22 | 565.71% |
| ZS240621C00130000 | 2024-04-23 2:37PM EDT | 2024-06-21 | 50.30 | 47.60 | 48.55 | 0.00 | - | 1 | 186 | 68.84% |
| ZS240719C00130000 | 2024-04-18 10:28AM EDT | 2024-07-19 | 50.06 | 48.65 | 49.45 | 0.00 | - | 1 | 105 | 62.29% |
| ZS240816C00130000 | 2024-03-08 3:48PM EDT | 2024-08-16 | 76.15 | 57.55 | 58.80 | 0.00 | - | 5 | 5 | 90.97% |
| ZS240920C00130000 | 2024-01-19 4:38PM EDT | 2024-09-20 | 108.00 | 126.90 | 130.50 | 0.00 | - | 1 | 8 | 317.96% |
| ZS241115C00130000 | 2024-03-15 1:09PM EDT | 2024-11-15 | 74.50 | 60.05 | 61.90 | 0.00 | - | - | 5 | 75.34% |
| ZS241220C00130000 | 2024-04-19 2:57PM EDT | 2024-12-20 | 51.20 | 57.15 | 57.80 | 0.00 | - | 1 | 1 | 60.92% |
| ZS250117C00130000 | 2024-04-15 9:30AM EDT | 2025-01-17 | 64.65 | 58.45 | 60.10 | 0.00 | - | 1 | 275 | 61.92% |
| ZS250417C00130000 | 2024-03-04 4:59PM EDT | 2025-04-17 | 98.90 | 71.90 | 73.55 | 0.00 | - | 1 | 4 | 80.08% |
| ZS260116C00130000 | 2024-04-02 10:38AM EDT | 2026-01-16 | 84.30 | 71.35 | 74.75 | 0.00 | - | 2 | 37 | 60.74% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00130000 | 2024-04-12 10:38AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.95 | 0.00 | - | 2 | 1 | 236.33% |
| ZS240503P00130000 | 2024-04-17 10:08AM EDT | 2024-05-03 | 0.06 | 0.01 | 0.57 | 0.00 | - | 1 | 1 | 101.76% |
| ZS240517P00130000 | 2024-04-19 3:33PM EDT | 2024-05-17 | 0.19 | 0.03 | 0.23 | 0.00 | - | 5 | 850 | 56.06% |
| ZS240524P00130000 | 2024-04-19 12:27PM EDT | 2024-05-24 | 0.86 | 0.01 | 0.95 | 0.00 | - | 2 | 3 | 61.13% |
| ZS240621P00130000 | 2024-04-23 3:51PM EDT | 2024-06-21 | 1.38 | 1.23 | 1.34 | +0.17 | +14.05% | 2 | 223 | 54.66% |
| ZS240719P00130000 | 2024-04-19 2:32PM EDT | 2024-07-19 | 2.77 | 1.94 | 2.04 | 0.00 | - | 2 | 56 | 50.46% |
| ZS240816P00130000 | 2024-04-24 9:46AM EDT | 2024-08-16 | 2.26 | 2.71 | 2.85 | 0.00 | - | 2 | 121 | 48.84% |
| ZS240920P00130000 | 2024-04-18 12:16PM EDT | 2024-09-20 | 4.50 | 4.30 | 4.40 | 0.00 | - | 7 | 19 | 49.54% |
| ZS241115P00130000 | 2024-04-23 10:02AM EDT | 2024-11-15 | 5.85 | 5.85 | 6.00 | 0.00 | - | 34 | 41 | 47.57% |
| ZS241220P00130000 | 2024-04-23 10:44AM EDT | 2024-12-20 | 7.14 | 7.40 | 7.60 | 0.00 | - | 1 | 172 | 48.54% |
| ZS250117P00130000 | 2024-04-19 11:46AM EDT | 2025-01-17 | 9.20 | 8.05 | 8.30 | 0.00 | - | 2 | 1,508 | 47.76% |
| ZS250417P00130000 | 2024-04-16 3:55PM EDT | 2025-04-17 | 10.90 | 10.30 | 10.60 | 0.00 | - | 2 | 42 | 46.33% |
| ZS250620P00130000 | 2024-04-16 11:58AM EDT | 2025-06-20 | 12.45 | 12.10 | 13.45 | 0.00 | - | 1 | 6 | 48.15% |
| ZS260116P00130000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 17.64 | 16.00 | 17.60 | 0.00 | - | 30 | 130 | 45.63% |
© 2024 Yahoo. All rights reserved.