Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00230000 | 2024-05-08 3:40PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.04 | 0.00 | - | 4 | 2,266 | 73.44% |
| ZS240524C00230000 | 2024-04-22 12:25PM EDT | 2024-05-24 | 0.21 | 0.01 | 0.50 | 0.00 | - | 1 | 6 | 71.29% |
| ZS240531C00230000 | 2024-05-08 1:41PM EDT | 2024-05-31 | 0.75 | 0.55 | 1.24 | 0.00 | - | 1 | 47 | 73.51% |
| ZS240621C00230000 | 2024-05-10 3:16PM EDT | 2024-06-21 | 1.29 | 1.25 | 1.36 | +0.22 | +20.56% | 3 | 1,950 | 56.63% |
| ZS240719C00230000 | 2024-05-10 10:41AM EDT | 2024-07-19 | 1.98 | 1.99 | 2.35 | -0.04 | -1.98% | 5 | 255 | 51.10% |
| ZS240816C00230000 | 2024-05-10 3:03PM EDT | 2024-08-16 | 3.12 | 3.15 | 3.35 | +0.27 | +9.47% | 4 | 214 | 47.99% |
| ZS240920C00230000 | 2024-05-10 11:54AM EDT | 2024-09-20 | 5.65 | 5.80 | 6.00 | +0.50 | +9.71% | 3 | 154 | 50.02% |
| ZS241115C00230000 | 2024-05-08 10:02AM EDT | 2024-11-15 | 8.63 | 8.15 | 8.50 | 0.00 | - | 1 | 3 | 48.52% |
| ZS241220C00230000 | 2024-05-09 1:11PM EDT | 2024-12-20 | 10.57 | 10.75 | 11.05 | 0.00 | - | 1 | 312 | 50.03% |
| ZS250117C00230000 | 2024-05-10 2:44PM EDT | 2025-01-17 | 11.90 | 11.85 | 12.70 | -0.35 | -2.86% | 3 | 2,914 | 50.36% |
| ZS250321C00230000 | 2024-05-10 9:43AM EDT | 2025-03-21 | 15.94 | 15.25 | 15.90 | +1.09 | +7.34% | 1 | 7 | 50.40% |
| ZS250417C00230000 | 2024-05-07 10:37AM EDT | 2025-04-17 | 17.38 | 15.60 | 18.95 | 0.00 | - | 1 | 173 | 50.53% |
| ZS250620C00230000 | 2024-05-06 10:53AM EDT | 2025-06-20 | 22.16 | 19.80 | 20.55 | 0.00 | - | 14 | 61 | 50.49% |
| ZS260116C00230000 | 2024-05-10 11:27AM EDT | 2026-01-16 | 28.69 | 28.50 | 29.65 | +0.84 | +3.02% | 2 | 128 | 50.96% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00230000 | 2024-05-10 3:00PM EDT | 2024-05-17 | 56.70 | 54.65 | 57.30 | -3.35 | -5.58% | 380 | 58 | 117.09% |
| ZS240621P00230000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 56.09 | 55.35 | 57.65 | 0.00 | - | 2 | 631 | 54.66% |
| ZS240719P00230000 | 2024-05-06 10:28AM EDT | 2024-07-19 | 53.40 | 56.00 | 57.05 | 0.00 | - | 37 | 273 | 46.66% |
| ZS240816P00230000 | 2024-05-10 10:37AM EDT | 2024-08-16 | 57.62 | 56.45 | 57.70 | -6.78 | -10.53% | 5 | 127 | 43.05% |
| ZS240920P00230000 | 2024-05-10 3:42PM EDT | 2024-09-20 | 59.07 | 57.90 | 59.25 | +11.79 | +24.94% | 2 | 90 | 43.17% |
| ZS241115P00230000 | 2024-03-22 2:26PM EDT | 2024-11-15 | 46.34 | 62.90 | 65.65 | 0.00 | - | 1 | 1 | 52.71% |
| ZS241220P00230000 | 2024-03-28 1:06PM EDT | 2024-12-20 | 49.44 | 59.00 | 61.55 | 0.00 | - | 3 | 73 | 39.23% |
| ZS250117P00230000 | 2024-04-23 10:39AM EDT | 2025-01-17 | 59.75 | 59.65 | 62.35 | 0.00 | - | 1 | 1,575 | 38.78% |
| ZS250417P00230000 | 2024-04-23 12:09PM EDT | 2025-04-17 | 62.65 | 61.75 | 64.90 | 0.00 | - | 9 | 157 | 37.90% |
| ZS260116P00230000 | 2024-03-15 9:54AM EDT | 2026-01-16 | 61.73 | 65.45 | 66.90 | 0.00 | - | 2 | 18 | 30.80% |
© 2024 Yahoo. All rights reserved.