Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:220.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240419C00220000 | 2024-04-15 2:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3,182 | 75.00% |
| ZS240426C00220000 | 2024-04-15 1:43PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.59 | 0.00 | - | 2 | 49 | 69.97% |
| ZS240503C00220000 | 2024-04-15 10:02AM EDT | 2024-05-03 | 0.10 | 0.04 | 0.20 | 0.00 | - | 10 | 116 | 51.27% |
| ZS240510C00220000 | 2024-04-15 1:44PM EDT | 2024-05-10 | 0.37 | 0.08 | 0.75 | 0.00 | - | 15 | 67 | 55.66% |
| ZS240517C00220000 | 2024-04-16 10:29AM EDT | 2024-05-17 | 0.48 | 0.39 | 0.45 | +0.01 | +2.13% | 14 | 2,710 | 44.31% |
| ZS240524C00220000 | 2024-04-15 3:02PM EDT | 2024-05-24 | 0.83 | 0.80 | 1.04 | 0.00 | - | 12 | 19 | 48.00% |
| ZS240621C00220000 | 2024-04-16 10:14AM EDT | 2024-06-21 | 2.95 | 3.00 | 3.20 | 0.00 | - | 25 | 3,041 | 50.21% |
| ZS240719C00220000 | 2024-04-16 9:42AM EDT | 2024-07-19 | 4.50 | 4.25 | 4.45 | +0.21 | +4.90% | 1 | 332 | 47.30% |
| ZS240816C00220000 | 2024-04-16 10:45AM EDT | 2024-08-16 | 5.85 | 5.70 | 5.85 | -0.40 | -6.40% | 4 | 76 | 46.16% |
| ZS240920C00220000 | 2024-04-16 10:06AM EDT | 2024-09-20 | 8.55 | 8.60 | 8.85 | -3.15 | -26.92% | 3 | 262 | 48.63% |
| ZS241115C00220000 | 2024-04-15 1:09PM EDT | 2024-11-15 | 12.35 | 11.45 | 11.80 | 0.00 | - | 1 | 4 | 47.97% |
| ZS241220C00220000 | 2024-04-15 3:54PM EDT | 2024-12-20 | 13.76 | 14.15 | 14.50 | -0.54 | -3.78% | 3 | 807 | 49.50% |
| ZS250117C00220000 | 2024-04-15 1:58PM EDT | 2025-01-17 | 15.80 | 15.40 | 15.75 | 0.00 | - | 4 | 1,382 | 49.10% |
| ZS250417C00220000 | 2024-04-16 10:20AM EDT | 2025-04-17 | 19.95 | 20.30 | 20.70 | -3.30 | -14.19% | 2 | 154 | 49.93% |
| ZS250620C00220000 | 2024-04-12 1:04PM EDT | 2025-06-20 | 27.10 | 23.65 | 24.15 | 0.00 | - | 81 | 102 | 50.34% |
| ZS260116C00220000 | 2024-04-16 9:39AM EDT | 2026-01-16 | 32.35 | 31.90 | 33.10 | +0.35 | +1.09% | 3 | 321 | 50.57% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240419P00220000 | 2024-04-09 1:24PM EDT | 2024-04-19 | 32.00 | 44.00 | 45.30 | 0.00 | - | 1 | 4 | 112.11% |
| ZS240426P00220000 | 2024-04-08 2:16PM EDT | 2024-04-26 | 36.50 | 43.45 | 46.45 | 0.00 | - | 1 | 2 | 78.37% |
| ZS240503P00220000 | 2024-04-04 9:34AM EDT | 2024-05-03 | 32.33 | 43.65 | 46.40 | 0.00 | - | 4 | 0 | 62.89% |
| ZS240517P00220000 | 2024-04-15 10:00AM EDT | 2024-05-17 | 39.77 | 44.45 | 45.35 | 0.00 | - | 1 | 469 | 51.78% |
| ZS240621P00220000 | 2024-04-16 10:01AM EDT | 2024-06-21 | 47.24 | 46.00 | 46.75 | +9.01 | +23.57% | 2 | 692 | 45.52% |
| ZS240719P00220000 | 2024-04-15 10:00AM EDT | 2024-07-19 | 42.56 | 46.75 | 47.65 | 0.00 | - | 1 | 282 | 42.37% |
| ZS240816P00220000 | 2024-04-10 12:44PM EDT | 2024-08-16 | 42.25 | 46.55 | 48.85 | 0.00 | - | 1 | 110 | 41.55% |
| ZS240920P00220000 | 2024-04-15 2:12PM EDT | 2024-09-20 | 49.50 | 48.75 | 50.25 | 0.00 | - | 4 | 93 | 40.72% |
| ZS241115P00220000 | 2024-04-12 1:34PM EDT | 2024-11-15 | 47.80 | 50.80 | 51.85 | 0.00 | - | 7 | 7 | 38.70% |
| ZS241220P00220000 | 2024-04-16 10:01AM EDT | 2024-12-20 | 53.55 | 52.50 | 53.35 | +4.68 | +9.58% | 2 | 255 | 38.94% |
| ZS250117P00220000 | 2024-03-27 10:07AM EDT | 2025-01-17 | 43.55 | 53.15 | 54.30 | 0.00 | - | 2 | 390 | 38.71% |
| ZS250417P00220000 | 2024-04-01 12:02PM EDT | 2025-04-17 | 48.15 | 56.00 | 56.80 | 0.00 | - | 3 | 128 | 37.58% |
| ZS250620P00220000 | 2024-03-22 3:48PM EDT | 2025-06-20 | 48.55 | 56.25 | 58.50 | 0.00 | - | 1 | 1 | 37.09% |
| ZS260116P00220000 | 2024-03-28 11:00AM EDT | 2026-01-16 | 63.45 | 62.00 | 63.85 | +8.78 | +16.06% | 1 | 85 | 36.43% |
© 2024 Yahoo. All rights reserved.