Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:300.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00300000 | 2024-04-30 11:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 560 | 122.66% |
| ZS240621C00300000 | 2024-05-03 10:17AM EDT | 2024-06-21 | 0.11 | 0.05 | 0.20 | +0.01 | +10.00% | 2 | 330 | 65.63% |
| ZS240719C00300000 | 2024-05-02 12:14PM EDT | 2024-07-19 | 0.32 | 0.03 | 0.37 | 0.00 | - | 1 | 245 | 54.39% |
| ZS240816C00300000 | 2024-04-29 2:11PM EDT | 2024-08-16 | 0.43 | 0.10 | 0.52 | 0.00 | - | 1 | 233 | 52.86% |
| ZS240920C00300000 | 2024-05-08 3:02PM EDT | 2024-09-20 | 0.75 | 0.62 | 0.97 | 0.00 | - | 2 | 2,107 | 50.53% |
| ZS241115C00300000 | 2024-05-08 3:29PM EDT | 2024-11-15 | 1.56 | 1.40 | 1.77 | 0.00 | - | 2 | 45 | 47.74% |
| ZS241220C00300000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 2.80 | 2.76 | 2.95 | -0.30 | -9.68% | 1 | 213 | 49.20% |
| ZS250117C00300000 | 2024-05-09 11:15AM EDT | 2025-01-17 | 3.40 | 3.30 | 3.45 | +0.25 | +7.94% | 1 | 379 | 48.22% |
| ZS250417C00300000 | 2024-04-23 12:47PM EDT | 2025-04-17 | 6.85 | 5.80 | 6.15 | 0.00 | - | 3 | 167 | 48.51% |
| ZS250620C00300000 | 2024-05-09 11:08AM EDT | 2025-06-20 | 8.25 | 7.85 | 8.25 | -0.20 | -2.37% | 1 | 23 | 48.80% |
| ZS260116C00300000 | 2024-05-09 9:51AM EDT | 2026-01-16 | 14.25 | 14.40 | 15.05 | -1.05 | -6.86% | 2 | 101 | 49.22% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621P00300000 | 2024-02-29 2:29PM EDT | 2024-06-21 | 66.00 | 105.60 | 109.35 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240920P00300000 | 2024-01-11 3:08PM EDT | 2024-09-20 | 77.35 | 58.25 | 62.30 | 0.00 | - | - | 37 | 0.00% |
| ZS241220P00300000 | 2024-02-26 12:06PM EDT | 2024-12-20 | 71.40 | 106.70 | 107.50 | 0.00 | - | 5 | 6 | 0.00% |
| ZS250117P00300000 | 2024-04-04 1:10PM EDT | 2025-01-17 | 113.68 | 121.40 | 125.15 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417P00300000 | 2024-02-21 10:30AM EDT | 2025-04-17 | 100.95 | 107.10 | 109.00 | 0.00 | - | 1 | 64 | 0.00% |
| ZS250620P00300000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 125.25 | 126.75 | 129.35 | 0.00 | - | - | 1 | 31.75% |
| ZS260116P00300000 | 2024-04-12 1:24PM EDT | 2026-01-16 | 122.00 | 128.40 | 130.40 | 0.00 | - | 1 | 9 | 28.91% |
© 2024 Yahoo. All rights reserved.