Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00200000 | 2024-05-02 3:44PM EDT | 2024-05-03 | 0.01 | 0.02 | 0.17 | -0.04 | -80.00% | 10 | 187 | 119.14% |
| ZS240510C00200000 | 2024-05-02 1:55PM EDT | 2024-05-10 | 0.19 | 0.11 | 0.39 | -0.03 | -13.64% | 28 | 453 | 54.54% |
| ZS240517C00200000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.83 | 0.74 | 0.85 | +0.13 | +18.57% | 78 | 1,498 | 48.07% |
| ZS240524C00200000 | 2024-05-02 10:19AM EDT | 2024-05-24 | 1.32 | 1.46 | 1.90 | +0.38 | +40.43% | 23 | 179 | 50.62% |
| ZS240531C00200000 | 2024-05-02 3:10PM EDT | 2024-05-31 | 3.85 | 3.85 | 4.55 | +0.35 | +10.00% | 30 | 186 | 59.96% |
| ZS240607C00200000 | 2024-05-01 3:20PM EDT | 2024-06-07 | 4.79 | 4.65 | 5.25 | +0.04 | +0.84% | 5 | 20 | 57.96% |
| ZS240621C00200000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 5.70 | 5.90 | 6.15 | +0.10 | +1.79% | 9 | 722 | 54.02% |
| ZS240719C00200000 | 2024-05-02 12:55PM EDT | 2024-07-19 | 7.45 | 7.80 | 8.95 | -0.21 | -2.74% | 17 | 452 | 51.31% |
| ZS240816C00200000 | 2024-05-01 11:05AM EDT | 2024-08-16 | 8.83 | 9.75 | 10.05 | 0.00 | - | 6 | 111 | 48.76% |
| ZS240920C00200000 | 2024-05-01 2:32PM EDT | 2024-09-20 | 12.40 | 13.50 | 13.85 | 0.00 | - | 15 | 382 | 50.92% |
| ZS241115C00200000 | 2024-04-29 9:56AM EDT | 2024-11-15 | 18.20 | 17.00 | 17.45 | 0.00 | - | 2 | 10 | 50.09% |
| ZS241220C00200000 | 2024-04-25 11:56AM EDT | 2024-12-20 | 19.25 | 19.75 | 20.30 | 0.00 | - | 4 | 169 | 51.18% |
| ZS250117C00200000 | 2024-05-02 3:51PM EDT | 2025-01-17 | 21.50 | 21.35 | 21.80 | +0.20 | +0.94% | 11 | 1,018 | 50.97% |
| ZS250321C00200000 | 2024-05-02 12:46PM EDT | 2025-03-21 | 24.99 | 25.45 | 26.80 | +1.25 | +5.27% | 6 | 13 | 52.61% |
| ZS250417C00200000 | 2024-05-02 2:38PM EDT | 2025-04-17 | 26.25 | 26.70 | 27.25 | -0.75 | -2.78% | 44 | 122 | 51.77% |
| ZS250620C00200000 | 2024-04-15 3:48PM EDT | 2025-06-20 | 30.17 | 30.25 | 31.90 | 0.00 | - | 2 | 14 | 53.08% |
| ZS260116C00200000 | 2024-05-02 11:24AM EDT | 2026-01-16 | 39.12 | 38.80 | 40.30 | +0.62 | +1.61% | 1 | 305 | 52.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00200000 | 2024-05-01 2:39PM EDT | 2024-05-03 | 25.55 | 22.05 | 24.30 | 0.00 | - | 1 | 2 | 175.00% |
| ZS240510P00200000 | 2024-05-01 11:05AM EDT | 2024-05-10 | 27.83 | 22.85 | 24.40 | 0.00 | - | 1 | 1 | 64.14% |
| ZS240517P00200000 | 2024-05-02 3:40PM EDT | 2024-05-17 | 24.72 | 23.00 | 24.65 | -2.28 | -8.44% | 6 | 852 | 50.56% |
| ZS240524P00200000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 28.35 | 23.15 | 26.95 | 0.00 | - | 1 | 5 | 62.34% |
| ZS240531P00200000 | 2024-05-01 11:05AM EDT | 2024-05-31 | 29.47 | 25.25 | 28.25 | 0.00 | - | 1 | 46 | 52.95% |
| ZS240621P00200000 | 2024-05-02 9:55AM EDT | 2024-06-21 | 31.55 | 27.35 | 29.30 | +2.90 | +10.12% | 1 | 1,615 | 52.45% |
| ZS240719P00200000 | 2024-05-02 1:39PM EDT | 2024-07-19 | 30.85 | 29.25 | 30.20 | +1.35 | +4.58% | 2 | 183 | 45.17% |
| ZS240816P00200000 | 2024-04-25 11:12AM EDT | 2024-08-16 | 32.95 | 30.90 | 32.05 | 0.00 | - | 4 | 278 | 44.16% |
| ZS240920P00200000 | 2024-04-30 3:45PM EDT | 2024-09-20 | 35.95 | 33.20 | 34.40 | 0.00 | - | 10 | 303 | 44.03% |
| ZS241115P00200000 | 2024-04-29 1:16PM EDT | 2024-11-15 | 36.58 | 35.10 | 37.55 | +2.08 | +6.03% | 4 | 39 | 43.59% |
| ZS241220P00200000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 38.10 | 37.45 | 38.15 | +0.65 | +1.74% | 82 | 262 | 41.27% |
| ZS250117P00200000 | 2024-05-01 9:56AM EDT | 2025-01-17 | 39.33 | 38.65 | 39.20 | -2.02 | -4.89% | 4 | 1,033 | 40.79% |
| ZS250321P00200000 | 2024-04-23 12:22PM EDT | 2025-03-21 | 40.70 | 41.15 | 41.70 | 0.00 | - | - | 115 | 40.43% |
| ZS250417P00200000 | 2024-05-02 2:36PM EDT | 2025-04-17 | 42.60 | 40.70 | 42.80 | -2.25 | -5.02% | 26 | 174 | 40.45% |
| ZS250620P00200000 | 2024-04-23 12:04PM EDT | 2025-06-20 | 44.05 | 43.95 | 44.85 | 0.00 | - | 1 | 364 | 39.95% |
| ZS260116P00200000 | 2024-04-22 11:08AM EDT | 2026-01-16 | 53.07 | 47.95 | 50.05 | 0.00 | - | 1 | 250 | 38.20% |
© 2024 Yahoo. All rights reserved.