Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00175000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 1.55 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 6.25% |
| ZS240503C00175000 | 2024-04-22 3:14PM EDT | 2024-05-03 | 3.93 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ZS240510C00175000 | 2024-04-22 3:14PM EDT | 2024-05-10 | 5.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ZS240517C00175000 | 2024-04-22 2:32PM EDT | 2024-05-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| ZS240524C00175000 | 2024-04-22 3:12PM EDT | 2024-05-24 | 7.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ZS240531C00175000 | 2024-04-19 12:56PM EDT | 2024-05-31 | 9.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ZS240621C00175000 | 2024-04-22 3:10PM EDT | 2024-06-21 | 12.90 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| ZS240719C00175000 | 2024-04-22 3:54PM EDT | 2024-07-19 | 14.80 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 1.56% |
| ZS240816C00175000 | 2024-04-22 12:44PM EDT | 2024-08-16 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS240920C00175000 | 2024-04-18 3:54PM EDT | 2024-09-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ZS241115C00175000 | 2024-04-22 11:14AM EDT | 2024-11-15 | 22.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ZS241220C00175000 | 2024-04-10 9:57AM EDT | 2024-12-20 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS250117C00175000 | 2024-04-19 12:49PM EDT | 2025-01-17 | 27.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| ZS250417C00175000 | 2024-04-22 2:31PM EDT | 2025-04-17 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZS250620C00175000 | 2024-04-15 2:45PM EDT | 2025-06-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| ZS260116C00175000 | 2024-04-19 2:40PM EDT | 2026-01-16 | 44.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00175000 | 2024-04-22 1:49PM EDT | 2024-04-26 | 6.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ZS240503P00175000 | 2024-04-22 2:10PM EDT | 2024-05-03 | 7.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240510P00175000 | 2024-04-22 2:30PM EDT | 2024-05-10 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240517P00175000 | 2024-04-22 3:35PM EDT | 2024-05-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ZS240524P00175000 | 2024-04-22 12:53PM EDT | 2024-05-24 | 11.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240531P00175000 | 2024-04-22 2:02PM EDT | 2024-05-31 | 13.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240621P00175000 | 2024-04-22 2:58PM EDT | 2024-06-21 | 15.15 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| ZS240719P00175000 | 2024-04-22 2:22PM EDT | 2024-07-19 | 16.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZS240816P00175000 | 2024-04-22 12:59PM EDT | 2024-08-16 | 19.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240920P00175000 | 2024-04-22 10:17AM EDT | 2024-09-20 | 22.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115P00175000 | 2024-04-18 2:34PM EDT | 2024-11-15 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220P00175000 | 2024-04-19 1:14PM EDT | 2024-12-20 | 26.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ZS250117P00175000 | 2024-04-19 1:59PM EDT | 2025-01-17 | 27.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ZS250417P00175000 | 2024-04-18 2:57PM EDT | 2025-04-17 | 29.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS250620P00175000 | 2024-03-19 1:42PM EDT | 2025-06-20 | 25.80 | 31.20 | 32.95 | 0.00 | - | 3 | 3 | 41.91% |
| ZS260116P00175000 | 2024-04-04 2:27PM EDT | 2026-01-16 | 32.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.