Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:140.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00140000 | 2024-04-19 3:05PM EDT | 2024-05-17 | 27.95 | 37.45 | 39.95 | 0.00 | - | 2 | 59 | 75.10% |
| ZS240621C00140000 | 2024-04-25 3:19PM EDT | 2024-06-21 | 38.70 | 40.45 | 40.80 | 0.00 | - | 2 | 167 | 61.16% |
| ZS240719C00140000 | 2024-04-22 10:09AM EDT | 2024-07-19 | 35.65 | 42.05 | 42.50 | 0.00 | - | 1 | 139 | 58.35% |
| ZS240816C00140000 | 2024-04-16 1:29PM EDT | 2024-08-16 | 42.65 | 43.25 | 44.25 | 0.00 | - | 9 | 12 | 56.45% |
| ZS241115C00140000 | 2024-04-19 10:02AM EDT | 2024-11-15 | 45.00 | 49.40 | 51.60 | 0.00 | - | 1 | 1 | 59.85% |
| ZS241220C00140000 | 2024-04-25 1:33PM EDT | 2024-12-20 | 50.30 | 50.65 | 52.30 | 0.00 | - | 1 | 5 | 57.54% |
| ZS250117C00140000 | 2024-04-25 11:02AM EDT | 2025-01-17 | 48.70 | 53.00 | 53.85 | 0.00 | - | 1 | 145 | 58.64% |
| ZS250417C00140000 | 2024-03-07 11:49AM EDT | 2025-04-17 | 80.75 | 62.40 | 63.25 | 0.00 | - | 1 | 30 | 67.87% |
| ZS260116C00140000 | 2024-04-11 11:59AM EDT | 2026-01-16 | 73.60 | 67.50 | 68.90 | 0.00 | - | 2 | 24 | 58.37% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00140000 | 2024-04-25 3:45PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 176.56% |
| ZS240503P00140000 | 2024-04-22 11:58AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.50 | 0.00 | - | 10 | 41 | 86.13% |
| ZS240510P00140000 | 2024-04-19 11:00AM EDT | 2024-05-10 | 0.41 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 62.89% |
| ZS240517P00140000 | 2024-04-26 1:38PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.29 | -0.06 | -28.57% | 1 | 173 | 53.32% |
| ZS240524P00140000 | 2024-04-24 11:11AM EDT | 2024-05-24 | 0.29 | 0.01 | 2.45 | 0.00 | - | 4 | 73 | 63.57% |
| ZS240531P00140000 | 2024-04-24 1:13PM EDT | 2024-05-31 | 1.28 | 0.99 | 1.49 | 0.00 | - | 1 | 6 | 57.18% |
| ZS240621P00140000 | 2024-04-26 2:16PM EDT | 2024-06-21 | 2.13 | 2.10 | 2.19 | -0.27 | -11.25% | 8 | 194 | 53.10% |
| ZS240719P00140000 | 2024-04-24 11:04AM EDT | 2024-07-19 | 3.10 | 3.05 | 3.20 | 0.00 | - | 3 | 432 | 49.59% |
| ZS240816P00140000 | 2024-04-23 11:46AM EDT | 2024-08-16 | 4.16 | 4.10 | 4.20 | 0.00 | - | 3 | 141 | 47.49% |
| ZS240920P00140000 | 2024-04-26 9:55AM EDT | 2024-09-20 | 5.91 | 6.15 | 6.30 | -0.99 | -14.35% | 10 | 62 | 48.94% |
| ZS241115P00140000 | 2024-04-19 1:45PM EDT | 2024-11-15 | 9.70 | 8.00 | 8.15 | 0.00 | - | 1 | 7 | 46.84% |
| ZS241220P00140000 | 2024-04-25 10:19AM EDT | 2024-12-20 | 10.13 | 9.65 | 9.85 | 0.00 | - | 2 | 74 | 47.46% |
| ZS250117P00140000 | 2024-04-23 10:44AM EDT | 2025-01-17 | 10.45 | 10.40 | 10.70 | 0.00 | - | 3 | 349 | 46.84% |
| ZS250417P00140000 | 2024-04-25 1:12PM EDT | 2025-04-17 | 13.50 | 13.10 | 13.35 | 0.00 | - | 94 | 681 | 45.60% |
| ZS250620P00140000 | 2024-03-25 10:06AM EDT | 2025-06-20 | 12.70 | 14.45 | 14.95 | 0.00 | - | 3 | 10 | 44.76% |
| ZS260116P00140000 | 2024-04-24 10:23AM EDT | 2026-01-16 | 18.62 | 19.35 | 20.50 | 0.00 | - | 1 | 14 | 44.26% |
© 2024 Yahoo. All rights reserved.