Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00100000 | 2024-03-22 10:15AM EDT | 2024-05-17 | 95.69 | 67.05 | 71.45 | 0.00 | - | 2 | 15 | 0.00% |
| ZS240621C00100000 | 2024-04-23 2:39PM EDT | 2024-06-21 | 79.12 | 76.55 | 79.10 | 0.00 | - | 1 | 96 | 85.06% |
| ZS240719C00100000 | 2024-04-15 9:56AM EDT | 2024-07-19 | 82.55 | 77.10 | 79.60 | 0.00 | - | 1 | 16 | 77.25% |
| ZS240920C00100000 | 2024-04-11 3:19PM EDT | 2024-09-20 | 87.56 | 78.75 | 82.25 | 0.00 | - | 1 | 12 | 74.77% |
| ZS241115C00100000 | 2024-03-28 12:42PM EDT | 2024-11-15 | 98.74 | 80.85 | 83.60 | 0.00 | - | 1 | 1 | 72.13% |
| ZS250117C00100000 | 2024-04-25 12:06PM EDT | 2025-01-17 | 81.00 | 82.85 | 84.85 | 0.00 | - | 2 | 273 | 69.24% |
| ZS250417C00100000 | 2024-03-25 10:52AM EDT | 2025-04-17 | 103.49 | 88.00 | 89.35 | 0.00 | - | 18 | 24 | 74.02% |
| ZS250620C00100000 | 2024-04-22 10:16AM EDT | 2025-06-20 | 81.20 | 87.75 | 89.60 | 0.00 | - | 1 | 6 | 68.15% |
| ZS260116C00100000 | 2024-04-19 3:24PM EDT | 2026-01-16 | 85.53 | 91.70 | 94.90 | 0.00 | - | 2 | 56 | 64.95% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00100000 | 2024-04-23 3:11PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| ZS240621P00100000 | 2024-04-23 10:16AM EDT | 2024-06-21 | 0.25 | 0.04 | 0.36 | 0.00 | - | 1 | 64 | 67.97% |
| ZS240719P00100000 | 2024-03-18 12:17PM EDT | 2024-07-19 | 0.33 | 0.30 | 0.57 | 0.00 | - | 10 | 228 | 62.60% |
| ZS240816P00100000 | 2024-04-26 2:27PM EDT | 2024-08-16 | 0.55 | 0.39 | 0.78 | -0.15 | -21.43% | 6 | 14 | 57.08% |
| ZS240920P00100000 | 2024-04-15 3:17PM EDT | 2024-09-20 | 1.18 | 0.63 | 1.24 | 0.00 | - | 10 | 43 | 54.49% |
| ZS241115P00100000 | 2024-04-04 3:41PM EDT | 2024-11-15 | 1.65 | 1.32 | 3.40 | 0.00 | - | 1 | 14 | 57.34% |
| ZS241220P00100000 | 2024-04-26 3:13PM EDT | 2024-12-20 | 2.35 | 2.34 | 2.49 | +0.50 | +27.03% | 2 | 24 | 53.27% |
| ZS250117P00100000 | 2024-04-26 11:16AM EDT | 2025-01-17 | 2.92 | 2.71 | 2.91 | -0.41 | -12.31% | 2 | 746 | 52.48% |
| ZS250417P00100000 | 2024-04-25 12:48PM EDT | 2025-04-17 | 4.30 | 4.15 | 4.30 | 0.00 | - | 3 | 28 | 51.07% |
| ZS260116P00100000 | 2024-04-24 10:23AM EDT | 2026-01-16 | 7.67 | 7.75 | 8.65 | 0.00 | - | 1 | 39 | 49.28% |
© 2024 Yahoo. All rights reserved.