Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00135000 | 2024-05-01 3:37PM EDT | 2024-05-17 | 40.13 | 40.70 | 44.15 | 0.00 | - | 1 | 23 | 76.27% |
| ZS240621C00135000 | 2024-03-13 3:41PM EDT | 2024-06-21 | 70.15 | 48.95 | 50.00 | 0.00 | - | 1 | 44 | 99.34% |
| ZS240719C00135000 | 2024-04-19 12:04PM EDT | 2024-07-19 | 39.95 | 45.80 | 46.90 | 0.00 | - | 12 | 96 | 63.43% |
| ZS240816C00135000 | 2024-03-08 3:25PM EDT | 2024-08-16 | 71.10 | 53.65 | 54.35 | 0.00 | - | 8 | 8 | 85.28% |
| ZS240920C00135000 | 2024-04-12 1:55PM EDT | 2024-09-20 | 54.50 | 49.70 | 51.55 | 0.00 | - | 1 | 10 | 62.74% |
| ZS241220C00135000 | 2024-04-25 1:34PM EDT | 2024-12-20 | 53.75 | 54.30 | 57.00 | 0.00 | - | 1 | 4 | 61.57% |
| ZS250117C00135000 | 2024-04-22 3:28PM EDT | 2025-01-17 | 51.50 | 55.95 | 58.00 | 0.00 | - | 1 | 646 | 61.19% |
| ZS250321C00135000 | 2024-04-25 10:11AM EDT | 2025-03-21 | 57.40 | 58.80 | 61.30 | 0.00 | - | - | 1 | 61.11% |
| ZS250417C00135000 | 2024-03-04 1:41PM EDT | 2025-04-17 | 96.40 | 68.45 | 70.20 | 0.00 | - | 8 | 10 | 76.40% |
| ZS260116C00135000 | 2024-04-23 11:26AM EDT | 2026-01-16 | 69.75 | 68.60 | 73.00 | -0.64 | -0.91% | 1 | 12 | 59.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00135000 | 2024-04-19 12:11PM EDT | 2024-05-17 | 0.40 | 0.03 | 0.30 | 0.00 | - | 6 | 1,008 | 68.56% |
| ZS240524P00135000 | 2024-04-08 2:15PM EDT | 2024-05-24 | 0.40 | 0.02 | 1.35 | 0.00 | - | 10 | 0 | 72.56% |
| ZS240531P00135000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 0.85 | 0.52 | 1.54 | +0.16 | +23.19% | 7 | 15 | 68.97% |
| ZS240621P00135000 | 2024-05-03 10:13AM EDT | 2024-06-21 | 1.65 | 1.70 | 1.83 | -0.35 | -17.50% | 4 | 293 | 59.99% |
| ZS240719P00135000 | 2024-05-02 2:54PM EDT | 2024-07-19 | 2.51 | 2.54 | 2.74 | 0.00 | - | 1 | 111 | 53.97% |
| ZS240816P00135000 | 2024-04-23 1:59PM EDT | 2024-08-16 | 3.20 | 3.45 | 3.90 | 0.00 | - | 1 | 226 | 51.61% |
| ZS240920P00135000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 5.05 | 5.20 | 5.50 | -0.05 | -0.98% | 28 | 42 | 51.43% |
| ZS241115P00135000 | 2024-04-26 10:10AM EDT | 2024-11-15 | 6.50 | 6.80 | 7.20 | 0.00 | - | 100 | 85 | 49.19% |
| ZS241220P00135000 | 2024-04-10 1:16PM EDT | 2024-12-20 | 7.65 | 8.40 | 8.90 | 0.00 | - | 202 | 203 | 49.87% |
| ZS250117P00135000 | 2024-05-02 10:47AM EDT | 2025-01-17 | 9.55 | 9.15 | 9.45 | 0.00 | - | 9 | 372 | 48.46% |
| ZS250321P00135000 | 2024-05-01 3:00PM EDT | 2025-03-21 | 11.11 | 11.15 | 11.50 | 0.00 | - | 1 | 4 | 47.89% |
| ZS250417P00135000 | 2024-04-05 3:37PM EDT | 2025-04-17 | 11.15 | 11.65 | 12.80 | 0.00 | - | 7 | 11 | 48.63% |
| ZS250620P00135000 | 2024-05-03 3:08PM EDT | 2025-06-20 | 13.88 | 13.60 | 14.10 | +0.18 | +1.31% | 1 | 1,507 | 47.09% |
| ZS260116P00135000 | 2024-05-02 3:35PM EDT | 2026-01-16 | 18.25 | 17.40 | 18.50 | 0.00 | - | 1 | 289 | 44.77% |
© 2024 Yahoo. All rights reserved.