Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:145.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00145000 | 2023-11-24 11:35AM EDT | 2024-05-17 | 56.85 | 81.00 | 82.35 | 0.00 | - | 14 | 36 | 434.96% |
| ZS240531C00145000 | 2024-04-15 3:07PM EDT | 2024-05-31 | 32.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS240621C00145000 | 2024-04-19 10:29AM EDT | 2024-06-21 | 30.73 | 0.00 | 0.00 | 0.00 | - | 23 | 82 | 0.00% |
| ZS240719C00145000 | 2024-03-08 3:25PM EDT | 2024-07-19 | 61.30 | 42.90 | 44.55 | 0.00 | - | 4 | 77 | 94.44% |
| ZS240816C00145000 | 2024-04-12 1:30PM EDT | 2024-08-16 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ZS240920C00145000 | 2024-04-19 3:24PM EDT | 2024-09-20 | 35.87 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| ZS250117C00145000 | 2024-04-22 10:36AM EDT | 2025-01-17 | 42.60 | 0.00 | 0.00 | 0.00 | - | 5 | 621 | 0.00% |
| ZS250417C00145000 | 2024-03-08 3:45PM EDT | 2025-04-17 | 75.90 | 59.25 | 60.50 | 0.00 | - | 1 | 26 | 74.89% |
| ZS250620C00145000 | 2024-04-01 11:56AM EDT | 2025-06-20 | 68.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ZS260116C00145000 | 2024-04-16 11:28AM EDT | 2026-01-16 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00145000 | 2024-04-19 9:37AM EDT | 2024-04-26 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| ZS240503P00145000 | 2024-04-22 12:48PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ZS240510P00145000 | 2024-04-15 3:16PM EDT | 2024-05-10 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| ZS240517P00145000 | 2024-04-22 11:20AM EDT | 2024-05-17 | 1.13 | 0.00 | 0.00 | 0.00 | - | 21 | 800 | 12.50% |
| ZS240524P00145000 | 2024-04-22 10:54AM EDT | 2024-05-24 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 12.50% |
| ZS240531P00145000 | 2024-04-22 11:01AM EDT | 2024-05-31 | 3.43 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 12.50% |
| ZS240621P00145000 | 2024-04-22 1:41PM EDT | 2024-06-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 6.25% |
| ZS240719P00145000 | 2024-04-22 12:12PM EDT | 2024-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 214 | 6.25% |
| ZS240816P00145000 | 2024-04-19 10:56AM EDT | 2024-08-16 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| ZS240920P00145000 | 2024-04-22 12:08PM EDT | 2024-09-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 214 | 6.25% |
| ZS241115P00145000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| ZS241220P00145000 | 2024-04-22 12:47PM EDT | 2024-12-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 3.13% |
| ZS250117P00145000 | 2024-04-19 3:14PM EDT | 2025-01-17 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 236 | 3.13% |
| ZS250417P00145000 | 2024-04-22 10:32AM EDT | 2025-04-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 73 | 388 | 3.13% |
| ZS250620P00145000 | 2024-04-19 10:40AM EDT | 2025-06-20 | 18.74 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 3.13% |
| ZS260116P00145000 | 2024-04-22 2:06PM EDT | 2026-01-16 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
© 2024 Yahoo. All rights reserved.