Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:370.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00370000 | 2024-03-15 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 87 | 107.23% |
| ZS240621C00370000 | 2024-04-19 9:32AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.57 | 0.00 | - | 10 | 132 | 78.66% |
| ZS240719C00370000 | 2024-03-28 3:08PM EDT | 2024-07-19 | 0.10 | 0.00 | 2.14 | 0.00 | - | 1 | 148 | 78.91% |
| ZS240816C00370000 | 2024-03-25 9:30AM EDT | 2024-08-16 | 0.33 | 0.00 | 0.62 | 0.00 | - | 15 | 50 | 57.18% |
| ZS240920C00370000 | 2024-03-28 9:30AM EDT | 2024-09-20 | 0.62 | 0.01 | 0.75 | 0.00 | - | 5 | 20 | 51.51% |
| ZS241220C00370000 | 2024-04-05 12:47PM EDT | 2024-12-20 | 1.63 | 0.00 | 2.57 | 0.00 | - | 1 | 219 | 56.07% |
| ZS250117C00370000 | 2024-04-22 12:06PM EDT | 2025-01-17 | 1.30 | 1.23 | 1.51 | +0.34 | +35.42% | 5 | 1,048 | 47.85% |
| ZS250417C00370000 | 2024-04-17 10:25AM EDT | 2025-04-17 | 2.57 | 2.29 | 2.74 | 0.00 | - | 2 | 168 | 46.59% |
| ZS260116C00370000 | 2024-04-19 3:17PM EDT | 2026-01-16 | 7.06 | 8.15 | 9.75 | 0.00 | - | 10 | 657 | 48.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00370000 | 2024-02-22 10:30AM EDT | 2024-05-17 | 147.85 | 173.05 | 176.90 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00370000 | 2024-02-09 4:31PM EDT | 2024-08-16 | 115.60 | 169.40 | 173.10 | 0.00 | - | - | 0 | 0.00% |
| ZS240920P00370000 | 2024-02-29 4:40PM EDT | 2024-09-20 | 129.05 | 175.55 | 179.35 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220P00370000 | 2024-03-05 10:30AM EDT | 2024-12-20 | 162.10 | 181.75 | 185.05 | 0.00 | - | - | 0 | 0.00% |
| ZS250117P00370000 | 2024-03-04 2:45PM EDT | 2025-01-17 | 155.65 | 181.40 | 185.90 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417P00370000 | 2024-03-07 12:51PM EDT | 2025-04-17 | 167.10 | 184.60 | 189.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS260116P00370000 | 2024-03-01 3:55PM EDT | 2026-01-16 | 155.68 | 175.50 | 179.95 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.