Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:270.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00270000 | 2024-03-14 12:50PM EDT | 2024-04-26 | 0.39 | 0.00 | 0.47 | 0.00 | - | 2 | 2 | 383.59% |
| ZS240517C00270000 | 2024-04-22 3:00PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZS240621C00270000 | 2024-04-19 12:27PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240719C00270000 | 2024-04-25 9:48AM EDT | 2024-07-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240816C00270000 | 2024-04-24 9:57AM EDT | 2024-08-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240920C00270000 | 2024-04-23 12:03PM EDT | 2024-09-20 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115C00270000 | 2024-04-23 2:04PM EDT | 2024-11-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS241220C00270000 | 2024-04-25 12:48PM EDT | 2024-12-20 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250117C00270000 | 2024-04-25 1:57PM EDT | 2025-01-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250417C00270000 | 2024-03-13 3:53PM EDT | 2025-04-17 | 21.95 | 11.85 | 12.25 | 0.00 | - | 23 | 112 | 51.83% |
| ZS250620C00270000 | 2024-04-19 10:24AM EDT | 2025-06-20 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS260116C00270000 | 2024-04-23 11:29AM EDT | 2026-01-16 | 20.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00270000 | 2024-04-03 3:55PM EDT | 2024-05-17 | 83.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240621P00270000 | 2024-04-01 2:18PM EDT | 2024-06-21 | 79.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240719P00270000 | 2024-02-29 3:55PM EDT | 2024-07-19 | 43.80 | 77.20 | 78.60 | 0.00 | - | 5 | 30 | 0.00% |
| ZS240816P00270000 | 2024-03-20 2:58PM EDT | 2024-08-16 | 73.90 | 98.80 | 102.80 | 0.00 | - | 1 | 0 | 70.25% |
| ZS240920P00270000 | 2024-02-28 4:45PM EDT | 2024-09-20 | 50.10 | 77.55 | 79.20 | 0.00 | - | 2 | 21 | 0.00% |
| ZS241220P00270000 | 2024-04-19 9:32AM EDT | 2024-12-20 | 100.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00270000 | 2024-03-20 3:47PM EDT | 2025-01-17 | 78.79 | 99.40 | 102.10 | 0.00 | - | 1 | 127 | 48.91% |
| ZS250417P00270000 | 2024-02-20 12:08PM EDT | 2025-04-17 | 55.55 | 79.30 | 80.35 | 0.00 | - | - | 1 | 0.00% |
| ZS250620P00270000 | 2024-03-15 10:30AM EDT | 2025-06-20 | 84.80 | 92.05 | 94.50 | 0.00 | - | - | 2 | 0.00% |
| ZS260116P00270000 | 2024-04-16 9:40AM EDT | 2026-01-16 | 101.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.