Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Strike:290.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00290000 | 2024-04-15 10:20AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 291 | 128.71% |
| ZS240621C00290000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 0.18 | 0.07 | 0.48 | 0.00 | - | 1 | 382 | 63.77% |
| ZS240719C00290000 | 2024-05-03 10:29AM EDT | 2024-07-19 | 0.33 | 0.01 | 0.56 | 0.00 | - | 11 | 250 | 50.54% |
| ZS240816C00290000 | 2024-05-07 1:43PM EDT | 2024-08-16 | 0.55 | 0.32 | 0.74 | +0.15 | +37.50% | 1 | 55 | 50.00% |
| ZS240920C00290000 | 2024-04-22 2:28PM EDT | 2024-09-20 | 0.98 | 1.35 | 1.46 | 0.00 | - | 1 | 83 | 49.05% |
| ZS241115C00290000 | 2024-04-23 10:24AM EDT | 2024-11-15 | 2.65 | 2.63 | 2.77 | 0.00 | - | 1 | 0 | 47.68% |
| ZS241220C00290000 | 2024-05-07 2:07PM EDT | 2024-12-20 | 4.22 | 3.40 | 4.25 | -0.03 | -0.71% | 20 | 99 | 49.01% |
| ZS250117C00290000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 4.56 | 4.55 | 4.90 | 0.00 | - | 2 | 230 | 48.13% |
| ZS250417C00290000 | 2024-03-26 11:17AM EDT | 2025-04-17 | 13.00 | 7.20 | 7.50 | 0.00 | - | 1 | 124 | 47.17% |
| ZS250620C00290000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 9.05 | 10.15 | 10.60 | 0.00 | - | 5 | 18 | 48.85% |
| ZS260116C00290000 | 2024-04-23 10:02AM EDT | 2026-01-16 | 17.00 | 17.50 | 18.10 | 0.00 | - | 2 | 119 | 49.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00290000 | 2024-02-26 2:34PM EDT | 2024-05-17 | 55.00 | 94.35 | 98.15 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240621P00290000 | 2024-02-27 11:40AM EDT | 2024-06-21 | 54.49 | 95.55 | 99.35 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240719P00290000 | 2024-02-26 2:42PM EDT | 2024-07-19 | 58.60 | 94.35 | 98.15 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240816P00290000 | 2024-02-29 12:21PM EDT | 2024-08-16 | 61.94 | 95.55 | 99.35 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240920P00290000 | 2024-02-29 3:54PM EDT | 2024-09-20 | 61.65 | 96.55 | 99.60 | 0.00 | - | 53 | 56 | 0.00% |
| ZS241220P00290000 | 2024-03-05 1:10PM EDT | 2024-12-20 | 91.80 | 107.50 | 109.35 | 0.00 | - | 7 | 5 | 0.00% |
| ZS250117P00290000 | 2024-02-29 4:55PM EDT | 2025-01-17 | 66.80 | 98.45 | 99.70 | 0.00 | - | 3 | 14 | 0.00% |
| ZS250417P00290000 | 2024-02-13 12:45PM EDT | 2025-04-17 | 67.90 | 96.40 | 98.30 | 0.00 | - | - | 63 | 0.00% |
| ZS260116P00290000 | 2024-03-15 1:34PM EDT | 2026-01-16 | 105.15 | 111.10 | 114.35 | 0.00 | - | 10 | 80 | 24.72% |
© 2024 Yahoo. All rights reserved.