Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:150.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00150000 | 2024-04-22 3:17PM EDT | 2024-05-03 | 22.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZS240510C00150000 | 2024-04-19 11:19AM EDT | 2024-05-10 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240517C00150000 | 2024-04-18 9:37AM EDT | 2024-05-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240524C00150000 | 2024-04-22 3:17PM EDT | 2024-05-24 | 24.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZS240621C00150000 | 2024-04-22 2:18PM EDT | 2024-06-21 | 28.67 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ZS240719C00150000 | 2024-04-19 12:04PM EDT | 2024-07-19 | 28.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ZS240816C00150000 | 2024-04-16 3:33PM EDT | 2024-08-16 | 34.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240920C00150000 | 2024-03-12 12:02PM EDT | 2024-09-20 | 61.75 | 44.70 | 46.70 | 0.00 | - | 2 | 2 | 84.17% |
| ZS250117C00150000 | 2024-04-19 12:25PM EDT | 2025-01-17 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417C00150000 | 2024-04-22 2:16PM EDT | 2025-04-17 | 47.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250620C00150000 | 2024-04-22 10:59AM EDT | 2025-06-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS260116C00150000 | 2024-04-22 10:18AM EDT | 2026-01-16 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00150000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| ZS240503P00150000 | 2024-04-22 2:39PM EDT | 2024-05-03 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240510P00150000 | 2024-04-22 2:26PM EDT | 2024-05-10 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZS240517P00150000 | 2024-04-22 2:58PM EDT | 2024-05-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZS240524P00150000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240531P00150000 | 2024-04-22 2:44PM EDT | 2024-05-31 | 3.62 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ZS240621P00150000 | 2024-04-22 11:53AM EDT | 2024-06-21 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240719P00150000 | 2024-04-22 11:28AM EDT | 2024-07-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ZS240816P00150000 | 2024-04-22 12:56PM EDT | 2024-08-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240920P00150000 | 2024-04-22 12:10PM EDT | 2024-09-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS241115P00150000 | 2024-04-16 12:44PM EDT | 2024-11-15 | 11.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ZS241220P00150000 | 2024-04-19 12:06PM EDT | 2024-12-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250117P00150000 | 2024-04-19 10:58AM EDT | 2025-01-17 | 15.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ZS250417P00150000 | 2024-04-22 10:27AM EDT | 2025-04-17 | 19.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| ZS250620P00150000 | 2024-04-17 2:59PM EDT | 2025-06-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS260116P00150000 | 2024-04-19 10:39AM EDT | 2026-01-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.