Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00260000 | 2024-04-29 2:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.28 | -0.02 | -66.67% | 1 | 539 | 85.94% |
| ZS240621C00260000 | 2024-05-01 1:48PM EDT | 2024-06-21 | 0.44 | 0.27 | 0.81 | 0.00 | - | 1 | 1,752 | 56.32% |
| ZS240719C00260000 | 2024-05-03 10:12AM EDT | 2024-07-19 | 0.77 | 1.01 | 1.20 | -0.10 | -11.49% | 1 | 198 | 51.44% |
| ZS240816C00260000 | 2024-04-22 2:26PM EDT | 2024-08-16 | 1.21 | 1.57 | 1.78 | 0.00 | - | 1 | 119 | 48.90% |
| ZS240920C00260000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 3.45 | 3.35 | 3.60 | +0.42 | +13.86% | 9 | 288 | 50.28% |
| ZS241115C00260000 | 2024-05-03 10:50AM EDT | 2024-11-15 | 4.28 | 5.15 | 5.55 | -0.60 | -12.30% | 1 | 14 | 48.97% |
| ZS241220C00260000 | 2024-05-03 9:55AM EDT | 2024-12-20 | 6.75 | 7.10 | 7.55 | -1.00 | -12.90% | 7 | 371 | 50.11% |
| ZS250117C00260000 | 2024-04-30 10:13AM EDT | 2025-01-17 | 8.00 | 8.05 | 8.45 | 0.00 | - | 1 | 2,372 | 49.31% |
| ZS250417C00260000 | 2024-04-25 10:18AM EDT | 2025-04-17 | 11.60 | 12.15 | 13.00 | 0.00 | - | 2 | 400 | 50.46% |
| ZS250620C00260000 | 2024-04-25 9:45AM EDT | 2025-06-20 | 13.80 | 14.70 | 15.60 | 0.00 | - | 7 | 23 | 50.29% |
| ZS260116C00260000 | 2024-05-02 12:11PM EDT | 2026-01-16 | 22.15 | 22.85 | 25.25 | 0.00 | - | 6 | 277 | 50.67% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00260000 | 2024-04-04 3:32PM EDT | 2024-05-17 | 79.35 | 81.15 | 84.80 | 0.00 | - | 13 | 0 | 80.86% |
| ZS240621P00260000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 84.80 | 81.20 | 84.80 | 0.00 | - | 2 | 10 | 72.82% |
| ZS240719P00260000 | 2024-04-17 3:17PM EDT | 2024-07-19 | 86.70 | 81.30 | 85.00 | 0.00 | - | 69 | 0 | 59.51% |
| ZS240816P00260000 | 2024-04-05 9:52AM EDT | 2024-08-16 | 77.00 | 81.50 | 85.05 | 0.00 | - | 1 | 0 | 51.27% |
| ZS240920P00260000 | 2024-03-06 2:28PM EDT | 2024-09-20 | 63.70 | 76.90 | 78.65 | 0.00 | - | 20 | 165 | 0.00% |
| ZS241220P00260000 | 2024-02-29 3:26PM EDT | 2024-12-20 | 47.00 | 71.95 | 73.55 | 0.00 | - | 1 | 79 | 0.00% |
| ZS250117P00260000 | 2024-03-12 10:48AM EDT | 2025-01-17 | 68.05 | 78.60 | 80.10 | 0.00 | - | 2 | 288 | 0.00% |
| ZS250417P00260000 | 2024-02-29 3:47PM EDT | 2025-04-17 | 50.55 | 74.85 | 77.50 | 0.00 | - | 14 | 944 | 0.00% |
| ZS260116P00260000 | 2024-03-12 10:48AM EDT | 2026-01-16 | 78.11 | 84.75 | 86.50 | 0.00 | - | 2 | 39 | 24.17% |
© 2024 Yahoo. All rights reserved.