Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:210.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00210000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 25 | 106.25% |
| ZS240503C00210000 | 2024-04-26 12:18PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.06 | -0.04 | -44.44% | 29 | 118 | 50.00% |
| ZS240510C00210000 | 2024-04-22 3:29PM EDT | 2024-05-10 | 0.22 | 0.09 | 0.22 | 0.00 | - | 1 | 26 | 44.43% |
| ZS240517C00210000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 0.40 | 0.41 | 0.57 | 0.00 | - | 15 | 1,062 | 44.26% |
| ZS240524C00210000 | 2024-04-26 11:31AM EDT | 2024-05-24 | 1.06 | 0.86 | 1.08 | +0.08 | +8.16% | 4 | 36 | 44.96% |
| ZS240531C00210000 | 2024-04-26 12:01PM EDT | 2024-05-31 | 3.15 | 2.47 | 2.93 | +0.58 | +22.57% | 6 | 14 | 53.20% |
| ZS240621C00210000 | 2024-04-26 10:07AM EDT | 2024-06-21 | 4.72 | 4.30 | 4.45 | +0.97 | +25.87% | 5 | 1,165 | 50.64% |
| ZS240719C00210000 | 2024-04-25 11:23AM EDT | 2024-07-19 | 6.50 | 5.95 | 6.20 | +1.30 | +25.00% | 1 | 1,203 | 48.11% |
| ZS240816C00210000 | 2024-04-24 10:54AM EDT | 2024-08-16 | 8.33 | 7.65 | 7.85 | -0.17 | -2.00% | 1 | 119 | 46.61% |
| ZS240920C00210000 | 2024-04-24 10:09AM EDT | 2024-09-20 | 11.90 | 11.20 | 11.50 | 0.00 | - | 1 | 118 | 49.62% |
| ZS241115C00210000 | 2024-04-24 11:07AM EDT | 2024-11-15 | 14.86 | 14.70 | 14.95 | 0.00 | - | 1 | 17 | 49.11% |
| ZS241220C00210000 | 2024-04-24 9:38AM EDT | 2024-12-20 | 19.50 | 17.55 | 17.85 | 0.00 | - | 1 | 737 | 50.30% |
| ZS250117C00210000 | 2024-04-26 12:22PM EDT | 2025-01-17 | 19.15 | 19.00 | 19.15 | +0.85 | +4.64% | 34 | 1,278 | 50.02% |
| ZS250417C00210000 | 2024-04-23 9:30AM EDT | 2025-04-17 | 21.25 | 23.80 | 24.40 | 0.00 | - | 1 | 384 | 50.38% |
| ZS250620C00210000 | 2024-04-15 1:40PM EDT | 2025-06-20 | 26.75 | 27.55 | 28.15 | 0.00 | - | 1 | 27 | 51.32% |
| ZS260116C00210000 | 2024-04-25 11:45AM EDT | 2026-01-16 | 35.10 | 36.25 | 38.60 | 0.00 | - | 1 | 87 | 52.20% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00210000 | 2024-04-17 3:17PM EDT | 2024-04-26 | 34.66 | 31.10 | 33.10 | 0.00 | - | 10 | 0 | 229.79% |
| ZS240510P00210000 | 2024-04-15 3:45PM EDT | 2024-05-10 | 35.50 | 31.90 | 33.25 | 0.00 | - | 3 | 1 | 61.77% |
| ZS240517P00210000 | 2024-04-26 10:21AM EDT | 2024-05-17 | 31.03 | 32.15 | 33.25 | -5.42 | -14.87% | 1 | 342 | 51.00% |
| ZS240524P00210000 | 2024-04-15 3:34PM EDT | 2024-05-24 | 36.35 | 31.65 | 33.95 | 0.00 | - | 4 | 4 | 51.36% |
| ZS240531P00210000 | 2024-04-15 3:36PM EDT | 2024-05-31 | 37.22 | 33.15 | 35.75 | 0.00 | - | - | 1 | 58.62% |
| ZS240621P00210000 | 2024-04-25 9:37AM EDT | 2024-06-21 | 38.75 | 33.75 | 36.55 | 0.00 | - | 2 | 1,146 | 50.44% |
| ZS240719P00210000 | 2024-04-22 2:20PM EDT | 2024-07-19 | 40.75 | 36.00 | 37.00 | 0.00 | - | 1 | 413 | 43.01% |
| ZS240816P00210000 | 2024-04-24 10:34AM EDT | 2024-08-16 | 36.15 | 37.40 | 38.10 | 0.00 | - | 1 | 263 | 40.77% |
| ZS240920P00210000 | 2024-04-25 1:14PM EDT | 2024-09-20 | 41.80 | 39.55 | 40.50 | 0.00 | - | 28 | 215 | 41.82% |
| ZS241115P00210000 | 2024-04-09 10:48AM EDT | 2024-11-15 | 37.07 | 41.50 | 42.65 | 0.00 | - | 10 | 11 | 40.11% |
| ZS241220P00210000 | 2024-04-16 11:27AM EDT | 2024-12-20 | 45.07 | 43.90 | 44.40 | 0.00 | - | 1 | 511 | 40.33% |
| ZS250117P00210000 | 2024-04-25 12:43PM EDT | 2025-01-17 | 46.60 | 44.85 | 45.65 | 0.00 | - | 8 | 448 | 40.34% |
| ZS250417P00210000 | 2024-04-22 10:09AM EDT | 2025-04-17 | 52.65 | 46.80 | 48.25 | 0.00 | - | 13 | 195 | 38.74% |
| ZS250620P00210000 | 2024-04-23 12:02PM EDT | 2025-06-20 | 50.55 | 49.70 | 50.90 | 0.00 | - | 1 | 51 | 39.24% |
| ZS260116P00210000 | 2024-04-23 3:38PM EDT | 2026-01-16 | 54.35 | 54.20 | 55.65 | 0.00 | - | 20 | 101 | 37.20% |
© 2024 Yahoo. All rights reserved.