Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:140.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240419C00140000 | 2024-03-04 11:21AM EDT | 2024-04-19 | 74.30 | 44.50 | 49.00 | 0.00 | - | 1 | 1 | 585.35% |
| ZS240517C00140000 | 2024-04-18 10:14AM EDT | 2024-05-17 | 37.69 | 34.15 | 35.30 | +2.85 | +8.18% | 10 | 51 | 59.03% |
| ZS240621C00140000 | 2024-04-17 3:53PM EDT | 2024-06-21 | 38.07 | 37.60 | 39.15 | 0.00 | - | 2 | 168 | 63.17% |
| ZS240719C00140000 | 2024-03-08 3:09PM EDT | 2024-07-19 | 65.00 | 48.30 | 48.65 | 0.00 | - | 17 | 142 | 92.15% |
| ZS240816C00140000 | 2024-04-16 1:29PM EDT | 2024-08-16 | 42.65 | 40.75 | 41.40 | 0.00 | - | 9 | 12 | 56.24% |
| ZS241220C00140000 | 2024-03-05 2:03PM EDT | 2024-12-20 | 77.00 | 55.85 | 56.60 | 0.00 | - | 1 | 3 | 73.58% |
| ZS250117C00140000 | 2024-04-17 3:21PM EDT | 2025-01-17 | 51.30 | 50.20 | 50.95 | 0.00 | - | 1 | 145 | 58.00% |
| ZS250417C00140000 | 2024-03-07 11:49AM EDT | 2025-04-17 | 80.75 | 62.40 | 63.25 | 0.00 | - | 1 | 30 | 72.35% |
| ZS260116C00140000 | 2024-04-11 11:59AM EDT | 2026-01-16 | 73.60 | 64.20 | 65.75 | 0.00 | - | 2 | 24 | 57.59% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240419P00140000 | 2024-04-17 1:02PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 37 | 304 | 109.38% |
| ZS240426P00140000 | 2024-04-03 12:28PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 64.65% |
| ZS240503P00140000 | 2024-04-16 9:43AM EDT | 2024-05-03 | 0.20 | 0.01 | 0.50 | 0.00 | - | 2 | 29 | 56.45% |
| ZS240517P00140000 | 2024-04-18 11:28AM EDT | 2024-05-17 | 0.35 | 0.18 | 0.71 | -0.06 | -14.63% | 1 | 161 | 50.81% |
| ZS240524P00140000 | 2024-04-17 2:14PM EDT | 2024-05-24 | 0.89 | 0.75 | 0.99 | 0.00 | - | 63 | 73 | 49.59% |
| ZS240621P00140000 | 2024-04-17 12:26PM EDT | 2024-06-21 | 2.90 | 2.82 | 2.96 | 0.00 | - | 1 | 183 | 51.50% |
| ZS240719P00140000 | 2024-04-12 3:09PM EDT | 2024-07-19 | 3.08 | 3.80 | 4.05 | 0.00 | - | 1 | 359 | 48.77% |
| ZS240816P00140000 | 2024-03-20 1:06PM EDT | 2024-08-16 | 3.40 | 4.90 | 5.15 | 0.00 | - | 2 | 10 | 47.13% |
| ZS240920P00140000 | 2024-04-18 2:46PM EDT | 2024-09-20 | 7.02 | 6.85 | 7.15 | +0.27 | +4.00% | 10 | 67 | 48.02% |
| ZS241115P00140000 | 2024-04-03 9:49AM EDT | 2024-11-15 | 7.00 | 8.75 | 9.10 | 0.00 | - | 6 | 6 | 46.33% |
| ZS241220P00140000 | 2024-04-18 11:13AM EDT | 2024-12-20 | 10.03 | 10.60 | 10.90 | -0.54 | -5.11% | 2 | 60 | 47.15% |
| ZS250117P00140000 | 2024-04-17 10:52AM EDT | 2025-01-17 | 11.20 | 11.20 | 12.65 | 0.00 | - | 1 | 354 | 48.50% |
| ZS250417P00140000 | 2024-04-12 10:17AM EDT | 2025-04-17 | 12.18 | 14.05 | 14.35 | 0.00 | - | 2 | 461 | 45.26% |
| ZS250620P00140000 | 2024-03-25 10:06AM EDT | 2025-06-20 | 12.70 | 15.95 | 17.50 | 0.00 | - | 3 | 10 | 47.06% |
| ZS260116P00140000 | 2024-04-15 3:56PM EDT | 2026-01-16 | 19.93 | 19.90 | 20.60 | 0.00 | - | 1 | 13 | 42.80% |
© 2024 Yahoo. All rights reserved.