Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:180.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00180000 | 2024-04-23 11:17AM EDT | 2024-04-26 | 1.75 | 1.66 | 1.83 | +1.15 | +191.67% | 323 | 194 | 43.51% |
| ZS240503C00180000 | 2024-04-23 11:05AM EDT | 2024-05-03 | 3.90 | 3.80 | 4.00 | +1.75 | +81.40% | 49 | 310 | 44.73% |
| ZS240510C00180000 | 2024-04-23 10:07AM EDT | 2024-05-10 | 5.30 | 3.90 | 5.35 | +1.90 | +55.88% | 3 | 24 | 43.73% |
| ZS240517C00180000 | 2024-04-23 10:57AM EDT | 2024-05-17 | 6.90 | 6.40 | 6.55 | +2.67 | +63.12% | 14 | 561 | 43.66% |
| ZS240524C00180000 | 2024-04-23 10:25AM EDT | 2024-05-24 | 7.60 | 7.10 | 8.40 | +1.78 | +30.58% | 5 | 17 | 47.49% |
| ZS240531C00180000 | 2024-04-23 9:47AM EDT | 2024-05-31 | 9.00 | 9.20 | 11.50 | +1.92 | +27.12% | 1 | 36 | 51.49% |
| ZS240621C00180000 | 2024-04-23 10:05AM EDT | 2024-06-21 | 13.05 | 13.45 | 13.55 | +2.61 | +25.00% | 2 | 229 | 52.54% |
| ZS240719C00180000 | 2024-04-23 9:49AM EDT | 2024-07-19 | 15.25 | 15.55 | 15.85 | +2.43 | +18.95% | 14 | 119 | 50.18% |
| ZS240816C00180000 | 2024-04-23 9:58AM EDT | 2024-08-16 | 16.75 | 17.65 | 17.85 | +2.75 | +19.64% | 1 | 37 | 48.74% |
| ZS240920C00180000 | 2024-04-19 3:24PM EDT | 2024-09-20 | 17.85 | 21.70 | 21.95 | 0.00 | - | 3 | 566 | 51.53% |
| ZS241115C00180000 | 2024-04-22 3:49PM EDT | 2024-11-15 | 22.20 | 25.25 | 25.60 | 0.00 | - | 16 | 3 | 50.85% |
| ZS241220C00180000 | 2024-04-22 10:30AM EDT | 2024-12-20 | 23.40 | 28.45 | 28.85 | 0.00 | - | 2 | 24 | 52.71% |
| ZS250117C00180000 | 2024-04-19 2:20PM EDT | 2025-01-17 | 25.40 | 29.80 | 30.35 | 0.00 | - | 1 | 147 | 52.29% |
| ZS250417C00180000 | 2024-04-19 3:01PM EDT | 2025-04-17 | 30.12 | 34.95 | 35.45 | 0.00 | - | 7 | 40 | 52.77% |
| ZS250620C00180000 | 2024-04-11 11:32AM EDT | 2025-06-20 | 43.75 | 38.55 | 39.35 | 0.00 | - | 1 | 4 | 53.70% |
| ZS260116C00180000 | 2024-04-12 2:46PM EDT | 2026-01-16 | 50.70 | 46.75 | 48.50 | 0.00 | - | 11 | 93 | 53.66% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00180000 | 2024-04-23 10:34AM EDT | 2024-04-26 | 5.02 | 4.55 | 5.00 | -4.72 | -48.46% | 72 | 103 | 40.58% |
| ZS240503P00180000 | 2024-04-23 11:01AM EDT | 2024-05-03 | 6.60 | 6.70 | 6.90 | -3.65 | -35.61% | 26 | 79 | 40.80% |
| ZS240510P00180000 | 2024-04-23 10:29AM EDT | 2024-05-10 | 7.97 | 7.70 | 7.95 | -1.48 | -15.66% | 1 | 8 | 38.75% |
| ZS240517P00180000 | 2024-04-23 11:04AM EDT | 2024-05-17 | 9.05 | 8.85 | 9.10 | -3.60 | -28.46% | 29 | 1,174 | 39.19% |
| ZS240524P00180000 | 2024-04-19 3:37PM EDT | 2024-05-24 | 15.46 | 9.90 | 10.60 | 0.00 | - | 6 | 135 | 41.87% |
| ZS240531P00180000 | 2024-04-22 1:05PM EDT | 2024-05-31 | 17.25 | 11.90 | 13.50 | 0.00 | - | 5 | 37 | 50.54% |
| ZS240621P00180000 | 2024-04-23 11:14AM EDT | 2024-06-21 | 15.04 | 14.95 | 15.20 | -5.06 | -25.17% | 403 | 306 | 46.70% |
| ZS240719P00180000 | 2024-04-23 11:17AM EDT | 2024-07-19 | 16.80 | 16.60 | 16.80 | -4.39 | -20.72% | 51 | 487 | 43.19% |
| ZS240816P00180000 | 2024-04-18 10:54AM EDT | 2024-08-16 | 18.55 | 18.00 | 18.25 | 0.00 | - | 3 | 319 | 41.27% |
| ZS240920P00180000 | 2024-04-17 3:32PM EDT | 2024-09-20 | 22.60 | 21.00 | 21.30 | 0.00 | - | 250 | 472 | 42.91% |
| ZS241115P00180000 | 2024-04-18 2:57PM EDT | 2024-11-15 | 25.60 | 22.45 | 23.70 | 0.00 | - | 3 | 421 | 41.19% |
| ZS241220P00180000 | 2024-04-23 10:25AM EDT | 2024-12-20 | 26.10 | 25.65 | 25.85 | -2.35 | -8.26% | 2 | 178 | 41.87% |
| ZS250117P00180000 | 2024-04-22 1:04PM EDT | 2025-01-17 | 27.09 | 25.95 | 26.75 | -2.71 | -9.09% | 2 | 532 | 41.14% |
| ZS250417P00180000 | 2024-04-22 11:44AM EDT | 2025-04-17 | 34.00 | 29.70 | 30.15 | 0.00 | - | 1 | 13 | 40.53% |
| ZS250620P00180000 | 2024-04-12 3:29PM EDT | 2025-06-20 | 31.04 | 31.55 | 32.45 | 0.00 | - | 10 | 10 | 40.42% |
| ZS260116P00180000 | 2024-04-19 3:22PM EDT | 2026-01-16 | 40.85 | 36.05 | 37.70 | 0.00 | - | 4 | 32 | 38.83% |
© 2024 Yahoo. All rights reserved.