Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00155000 | 2024-04-23 3:53PM EDT | 2024-04-26 | 22.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZS240510C00155000 | 2024-04-19 11:32AM EDT | 2024-05-10 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240517C00155000 | 2024-04-22 9:36AM EDT | 2024-05-17 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240524C00155000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 24.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240621C00155000 | 2024-04-12 2:50PM EDT | 2024-06-21 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00155000 | 2024-03-08 2:26PM EDT | 2024-07-19 | 53.25 | 36.35 | 37.75 | 0.00 | - | 6 | 36 | 75.64% |
| ZS240816C00155000 | 2024-03-13 1:50PM EDT | 2024-08-16 | 57.55 | 35.30 | 37.85 | 0.00 | - | 7 | 36 | 64.29% |
| ZS240920C00155000 | 2024-01-11 2:51PM EDT | 2024-09-20 | 83.90 | 107.45 | 110.15 | 0.00 | - | 2 | 2 | 255.35% |
| ZS241115C00155000 | 2024-04-24 1:24PM EDT | 2024-11-15 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220C00155000 | 2024-03-05 2:42PM EDT | 2024-12-20 | 66.10 | 45.25 | 47.10 | 0.00 | - | 2 | 3 | 63.57% |
| ZS250117C00155000 | 2024-04-23 3:25PM EDT | 2025-01-17 | 44.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250417C00155000 | 2024-04-03 2:22PM EDT | 2025-04-17 | 56.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS260116C00155000 | 2024-04-18 2:40PM EDT | 2026-01-16 | 56.54 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00155000 | 2024-04-24 9:38AM EDT | 2024-04-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZS240503P00155000 | 2024-04-23 12:29PM EDT | 2024-05-03 | 0.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ZS240510P00155000 | 2024-04-24 12:44PM EDT | 2024-05-10 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240517P00155000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| ZS240524P00155000 | 2024-04-24 2:07PM EDT | 2024-05-24 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZS240531P00155000 | 2024-04-24 3:37PM EDT | 2024-05-31 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240621P00155000 | 2024-04-24 12:17PM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ZS240719P00155000 | 2024-04-23 1:50PM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ZS240816P00155000 | 2024-04-24 10:34AM EDT | 2024-08-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240920P00155000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS241115P00155000 | 2024-04-18 3:10PM EDT | 2024-11-15 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS241220P00155000 | 2024-04-24 9:42AM EDT | 2024-12-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250117P00155000 | 2024-04-23 3:38PM EDT | 2025-01-17 | 15.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ZS250417P00155000 | 2024-04-23 10:25AM EDT | 2025-04-17 | 18.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ZS250620P00155000 | 2024-04-19 10:22AM EDT | 2025-06-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZS260116P00155000 | 2024-04-23 3:33PM EDT | 2026-01-16 | 25.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.