Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:185.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00185000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.55 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| ZS240503C00185000 | 2024-04-23 3:52PM EDT | 2024-05-03 | 2.24 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| ZS240510C00185000 | 2024-04-23 12:57PM EDT | 2024-05-10 | 3.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZS240517C00185000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| ZS240524C00185000 | 2024-04-23 3:54PM EDT | 2024-05-24 | 6.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ZS240531C00185000 | 2024-04-23 2:37PM EDT | 2024-05-31 | 9.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZS240621C00185000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ZS240719C00185000 | 2024-04-23 2:04PM EDT | 2024-07-19 | 13.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| ZS240816C00185000 | 2024-04-23 9:58AM EDT | 2024-08-16 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS240920C00185000 | 2024-04-23 1:50PM EDT | 2024-09-20 | 20.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ZS241115C00185000 | 2024-04-23 3:43PM EDT | 2024-11-15 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZS241220C00185000 | 2024-04-19 1:44PM EDT | 2024-12-20 | 22.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ZS250117C00185000 | 2024-04-22 2:21PM EDT | 2025-01-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| ZS250417C00185000 | 2024-04-22 10:30AM EDT | 2025-04-17 | 27.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ZS250620C00185000 | 2024-04-19 2:17PM EDT | 2025-06-20 | 32.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS260116C00185000 | 2024-04-19 2:12PM EDT | 2026-01-16 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00185000 | 2024-04-23 1:50PM EDT | 2024-04-26 | 7.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ZS240503P00185000 | 2024-04-23 11:37AM EDT | 2024-05-03 | 10.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240510P00185000 | 2024-04-23 10:40AM EDT | 2024-05-10 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240517P00185000 | 2024-04-23 2:28PM EDT | 2024-05-17 | 11.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZS240524P00185000 | 2024-04-22 10:08AM EDT | 2024-05-24 | 18.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240531P00185000 | 2024-04-19 2:25PM EDT | 2024-05-31 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240621P00185000 | 2024-04-22 12:45PM EDT | 2024-06-21 | 22.54 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ZS240719P00185000 | 2024-04-23 2:22PM EDT | 2024-07-19 | 19.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240816P00185000 | 2024-04-18 1:48PM EDT | 2024-08-16 | 22.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240920P00185000 | 2024-04-16 10:20AM EDT | 2024-09-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115P00185000 | 2024-04-18 2:57PM EDT | 2024-11-15 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220P00185000 | 2024-04-23 10:07AM EDT | 2024-12-20 | 28.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS250117P00185000 | 2024-04-23 1:19PM EDT | 2025-01-17 | 29.37 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ZS250417P00185000 | 2024-04-18 2:27PM EDT | 2025-04-17 | 34.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250620P00185000 | 2024-04-23 11:54AM EDT | 2025-06-20 | 35.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS260116P00185000 | 2024-04-19 10:19AM EDT | 2026-01-16 | 42.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.