Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00240000 | 2024-04-01 9:30AM EDT | 2024-05-10 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ZS240517C00240000 | 2024-05-10 2:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 3 | 741 | 85.55% |
| ZS240524C00240000 | 2024-04-24 2:18PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 11 | 77.25% |
| ZS240531C00240000 | 2024-05-10 12:12PM EDT | 2024-05-31 | 0.43 | 0.22 | 1.16 | -0.02 | -4.44% | 2 | 31 | 76.03% |
| ZS240607C00240000 | 2024-05-07 1:46PM EDT | 2024-06-07 | 0.90 | 0.27 | 1.07 | 0.00 | - | 1 | 2 | 65.85% |
| ZS240614C00240000 | 2024-05-03 12:28PM EDT | 2024-06-14 | 0.75 | 0.54 | 1.46 | 0.00 | - | 1 | 1 | 64.09% |
| ZS240621C00240000 | 2024-05-09 11:48AM EDT | 2024-06-21 | 0.75 | 0.78 | 0.90 | +0.05 | +7.14% | 1 | 1,028 | 56.54% |
| ZS240719C00240000 | 2024-05-10 3:32PM EDT | 2024-07-19 | 1.45 | 1.25 | 1.60 | +0.08 | +5.84% | 25 | 212 | 50.77% |
| ZS240816C00240000 | 2024-05-10 2:55PM EDT | 2024-08-16 | 2.19 | 2.22 | 2.36 | -0.41 | -15.77% | 3 | 79 | 47.47% |
| ZS240920C00240000 | 2024-05-08 3:00PM EDT | 2024-09-20 | 4.05 | 4.40 | 4.65 | 0.00 | - | 6 | 267 | 49.96% |
| ZS241115C00240000 | 2024-05-03 3:45PM EDT | 2024-11-15 | 8.50 | 6.50 | 7.85 | 0.00 | - | 1 | 3 | 50.64% |
| ZS241220C00240000 | 2024-05-02 3:53PM EDT | 2024-12-20 | 9.85 | 8.90 | 9.20 | 0.00 | - | 16 | 221 | 49.59% |
| ZS250117C00240000 | 2024-05-10 2:58PM EDT | 2025-01-17 | 10.00 | 9.85 | 10.30 | +0.70 | +7.53% | 12 | 1,289 | 49.04% |
| ZS250321C00240000 | 2024-05-08 3:35PM EDT | 2025-03-21 | 12.70 | 13.30 | 13.75 | 0.00 | - | - | 1 | 49.94% |
| ZS250417C00240000 | 2024-04-19 12:20PM EDT | 2025-04-17 | 13.40 | 14.25 | 14.80 | 0.00 | - | 3 | 182 | 49.65% |
| ZS250620C00240000 | 2024-05-09 12:19PM EDT | 2025-06-20 | 17.05 | 17.45 | 18.25 | 0.00 | - | 1 | 187 | 50.03% |
| ZS260116C00240000 | 2024-05-09 2:24PM EDT | 2026-01-16 | 24.70 | 25.95 | 27.25 | 0.00 | - | 1 | 410 | 50.59% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00240000 | 2024-05-10 3:00PM EDT | 2024-05-17 | 66.70 | 64.65 | 66.70 | -3.35 | -4.78% | 780 | 248 | 108.59% |
| ZS240621P00240000 | 2024-05-10 10:16AM EDT | 2024-06-21 | 67.10 | 65.20 | 67.35 | +1.38 | +2.10% | 2 | 898 | 57.32% |
| ZS240719P00240000 | 2024-04-19 12:48PM EDT | 2024-07-19 | 71.67 | 65.20 | 67.75 | 0.00 | - | 4 | 94 | 56.15% |
| ZS240816P00240000 | 2024-04-29 10:52AM EDT | 2024-08-16 | 61.55 | 65.50 | 67.65 | 0.00 | - | 12 | 68 | 47.02% |
| ZS240920P00240000 | 2024-04-15 1:19PM EDT | 2024-09-20 | 65.15 | 66.75 | 67.95 | 0.00 | - | 1 | 104 | 41.80% |
| ZS241220P00240000 | 2024-04-29 11:29AM EDT | 2024-12-20 | 66.00 | 67.35 | 70.25 | 0.00 | - | 5 | 117 | 39.19% |
| ZS250117P00240000 | 2024-04-23 9:54AM EDT | 2025-01-17 | 69.59 | 67.90 | 70.55 | 0.00 | - | 1 | 219 | 37.71% |
| ZS250321P00240000 | 2024-04-29 10:38AM EDT | 2025-03-21 | 68.25 | 70.80 | 72.50 | 0.00 | - | - | 1 | 37.86% |
| ZS250417P00240000 | 2024-03-04 4:55PM EDT | 2025-04-17 | 51.25 | 63.10 | 65.30 | 0.00 | - | 50 | 1,086 | 0.00% |
| ZS260116P00240000 | 2024-04-17 1:12PM EDT | 2026-01-16 | 79.25 | 76.45 | 79.20 | 0.00 | - | 7 | 67 | 35.87% |
© 2024 Yahoo. All rights reserved.