Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00120000 | 2024-02-21 1:55PM EDT | 2024-05-17 | 95.73 | 74.25 | 78.05 | 0.00 | - | 18 | 14 | 278.06% |
| ZS240621C00120000 | 2024-04-19 2:49PM EDT | 2024-06-21 | 49.75 | 57.25 | 60.05 | 0.00 | - | 2 | 61 | 71.22% |
| ZS240719C00120000 | 2024-04-19 12:05PM EDT | 2024-07-19 | 52.76 | 58.80 | 60.35 | 0.00 | - | 13 | 183 | 66.11% |
| ZS240816C00120000 | 2024-04-09 12:08PM EDT | 2024-08-16 | 69.07 | 59.85 | 61.30 | 0.00 | - | 18 | 0 | 63.50% |
| ZS240920C00120000 | 2024-04-09 12:08PM EDT | 2024-09-20 | 70.57 | 61.60 | 63.45 | 0.00 | - | 1 | 19 | 64.47% |
| ZS241220C00120000 | 2024-04-22 10:22AM EDT | 2024-12-20 | 58.70 | 65.95 | 67.75 | 0.00 | - | 4 | 12 | 64.21% |
| ZS250117C00120000 | 2024-03-21 10:27AM EDT | 2025-01-17 | 89.00 | 60.45 | 61.15 | 0.00 | - | 1 | 132 | 43.65% |
| ZS250417C00120000 | 2024-03-05 1:21PM EDT | 2025-04-17 | 97.30 | 75.40 | 76.25 | 0.00 | - | 1 | 3 | 72.57% |
| ZS250620C00120000 | 2024-04-17 9:39AM EDT | 2025-06-20 | 72.30 | 72.85 | 74.60 | 0.00 | - | - | 50 | 62.71% |
| ZS260116C00120000 | 2024-03-20 3:58PM EDT | 2026-01-16 | 98.35 | 71.90 | 74.00 | 0.00 | - | 2 | 12 | 50.01% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00120000 | 2024-04-18 3:02PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 1 | 90.63% |
| ZS240517P00120000 | 2024-04-23 10:55AM EDT | 2024-05-17 | 0.10 | 0.04 | 0.34 | +0.02 | +25.00% | 2 | 62 | 71.58% |
| ZS240621P00120000 | 2024-04-22 3:12PM EDT | 2024-06-21 | 0.64 | 0.53 | 1.23 | 0.00 | - | 37 | 290 | 60.79% |
| ZS240719P00120000 | 2024-04-23 3:08PM EDT | 2024-07-19 | 0.75 | 0.86 | 1.28 | -0.16 | -17.58% | 1 | 143 | 52.39% |
| ZS240816P00120000 | 2024-04-19 12:26PM EDT | 2024-08-16 | 2.35 | 1.38 | 1.71 | 0.00 | - | 10 | 33 | 51.07% |
| ZS240920P00120000 | 2024-04-18 2:46PM EDT | 2024-09-20 | 3.22 | 2.61 | 2.81 | 0.00 | - | 11 | 80 | 50.79% |
| ZS241115P00120000 | 2024-04-19 10:50AM EDT | 2024-11-15 | 4.80 | 3.95 | 4.05 | 0.00 | - | 1 | 1 | 49.17% |
| ZS241220P00120000 | 2024-04-02 1:49PM EDT | 2024-12-20 | 4.25 | 5.10 | 5.30 | 0.00 | - | 1 | 2,005 | 49.92% |
| ZS250117P00120000 | 2024-04-23 11:12AM EDT | 2025-01-17 | 5.75 | 5.65 | 5.90 | -0.75 | -11.54% | 1 | 331 | 49.16% |
| ZS250417P00120000 | 2024-03-25 11:05AM EDT | 2025-04-17 | 6.45 | 7.85 | 8.00 | 0.00 | - | 1 | 1 | 48.00% |
| ZS250620P00120000 | 2024-04-18 11:53AM EDT | 2025-06-20 | 9.70 | 8.30 | 9.50 | 0.00 | - | 6 | 31 | 47.59% |
| ZS260116P00120000 | 2024-04-22 2:36PM EDT | 2026-01-16 | 13.50 | 12.10 | 14.05 | 0.00 | - | 1 | 39 | 46.77% |
© 2024 Yahoo. All rights reserved.