Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:190.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00190000 | 2024-04-23 2:58PM EDT | 2024-04-26 | 0.21 | 0.16 | 0.21 | +0.11 | +110.00% | 222 | 486 | 42.77% |
| ZS240503C00190000 | 2024-04-23 3:24PM EDT | 2024-05-03 | 1.36 | 1.24 | 1.34 | +0.67 | +97.10% | 47 | 179 | 43.63% |
| ZS240510C00190000 | 2024-04-23 3:22PM EDT | 2024-05-10 | 2.28 | 2.12 | 2.23 | +0.92 | +67.65% | 16 | 136 | 41.85% |
| ZS240517C00190000 | 2024-04-23 3:27PM EDT | 2024-05-17 | 3.30 | 3.15 | 3.25 | +1.50 | +83.33% | 30 | 682 | 42.26% |
| ZS240524C00190000 | 2024-04-23 2:40PM EDT | 2024-05-24 | 4.80 | 4.40 | 4.65 | +1.64 | +51.90% | 7 | 972 | 44.98% |
| ZS240531C00190000 | 2024-04-23 11:39AM EDT | 2024-05-31 | 7.59 | 6.20 | 7.60 | +2.79 | +58.12% | 7 | 107 | 51.26% |
| ZS240621C00190000 | 2024-04-23 2:13PM EDT | 2024-06-21 | 9.90 | 9.55 | 9.75 | +2.50 | +33.78% | 23 | 405 | 51.31% |
| ZS240719C00190000 | 2024-04-23 10:25AM EDT | 2024-07-19 | 11.45 | 11.75 | 11.90 | +2.94 | +34.55% | 3 | 218 | 48.98% |
| ZS240816C00190000 | 2024-04-23 2:45PM EDT | 2024-08-16 | 14.15 | 13.75 | 13.90 | +1.50 | +11.86% | 1 | 130 | 47.73% |
| ZS240920C00190000 | 2024-04-23 2:03PM EDT | 2024-09-20 | 17.90 | 17.65 | 17.85 | +3.89 | +27.77% | 4 | 106 | 50.34% |
| ZS241115C00190000 | 2024-04-23 3:01PM EDT | 2024-11-15 | 21.58 | 21.20 | 21.50 | +4.88 | +29.22% | 1 | 17 | 50.04% |
| ZS241220C00190000 | 2024-04-22 3:50PM EDT | 2024-12-20 | 21.35 | 24.35 | 24.60 | 0.00 | - | 3 | 33 | 51.45% |
| ZS250117C00190000 | 2024-04-22 3:50PM EDT | 2025-01-17 | 22.60 | 25.75 | 26.00 | 0.00 | - | 11 | 200 | 51.01% |
| ZS250417C00190000 | 2024-04-16 9:45AM EDT | 2025-04-17 | 29.62 | 31.20 | 31.50 | 0.00 | - | 1 | 22 | 52.01% |
| ZS250620C00190000 | 2024-04-09 2:16PM EDT | 2025-06-20 | 41.72 | 32.85 | 35.30 | 0.00 | - | 1 | 3 | 51.53% |
| ZS260116C00190000 | 2024-04-23 10:12AM EDT | 2026-01-16 | 42.85 | 43.45 | 44.40 | +3.75 | +9.59% | 5 | 184 | 52.93% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00190000 | 2024-04-23 12:59PM EDT | 2024-04-26 | 13.30 | 12.35 | 13.15 | -5.39 | -28.84% | 3 | 52 | 47.80% |
| ZS240503P00190000 | 2024-04-23 3:28PM EDT | 2024-05-03 | 13.49 | 12.65 | 13.75 | -7.43 | -35.52% | 4 | 39 | 38.53% |
| ZS240510P00190000 | 2024-04-23 3:28PM EDT | 2024-05-10 | 13.99 | 14.35 | 14.80 | -8.91 | -38.91% | 4 | 32 | 39.86% |
| ZS240517P00190000 | 2024-04-23 3:11PM EDT | 2024-05-17 | 14.92 | 15.05 | 15.30 | -5.88 | -28.27% | 6 | 1,110 | 37.28% |
| ZS240524P00190000 | 2024-04-19 3:21PM EDT | 2024-05-24 | 23.77 | 15.40 | 17.40 | 0.00 | - | 3 | 16 | 44.68% |
| ZS240531P00190000 | 2024-04-19 3:22PM EDT | 2024-05-31 | 26.00 | 17.55 | 19.25 | 0.00 | - | 2 | 3 | 49.16% |
| ZS240621P00190000 | 2024-04-23 11:14AM EDT | 2024-06-21 | 21.52 | 20.80 | 20.95 | -5.56 | -20.53% | 2 | 756 | 45.87% |
| ZS240719P00190000 | 2024-04-22 9:55AM EDT | 2024-07-19 | 26.74 | 22.20 | 22.50 | 0.00 | - | 5 | 279 | 42.50% |
| ZS240816P00190000 | 2024-04-22 9:58AM EDT | 2024-08-16 | 28.49 | 23.50 | 23.80 | 0.00 | - | 5 | 628 | 40.35% |
| ZS240920P00190000 | 2024-04-19 1:40PM EDT | 2024-09-20 | 31.54 | 26.40 | 26.65 | 0.00 | - | 6 | 86 | 41.72% |
| ZS241115P00190000 | 2024-04-19 1:40PM EDT | 2024-11-15 | 33.54 | 28.75 | 29.15 | 0.00 | - | 9 | 9 | 40.36% |
| ZS241220P00190000 | 2024-04-23 1:14PM EDT | 2024-12-20 | 31.44 | 31.05 | 31.40 | -2.06 | -6.15% | 1 | 177 | 41.24% |
| ZS250117P00190000 | 2024-04-23 11:19AM EDT | 2025-01-17 | 32.25 | 31.90 | 32.25 | -3.38 | -9.49% | 2 | 615 | 40.45% |
| ZS250417P00190000 | 2024-04-18 2:57PM EDT | 2025-04-17 | 37.55 | 34.40 | 35.75 | 0.00 | - | 1 | 61 | 40.02% |
| ZS260116P00190000 | 2024-04-16 3:49PM EDT | 2026-01-16 | 43.50 | 42.15 | 43.30 | 0.00 | - | 77 | 143 | 38.29% |
© 2024 Yahoo. All rights reserved.