Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00150000 | 2024-04-22 3:17PM EDT | 2024-05-03 | 22.16 | 25.60 | 29.05 | 0.00 | - | 14 | 14 | 59.86% |
| ZS240510C00150000 | 2024-04-19 11:19AM EDT | 2024-05-10 | 21.45 | 26.20 | 29.00 | 0.00 | - | 2 | 11 | 52.64% |
| ZS240517C00150000 | 2024-04-18 9:37AM EDT | 2024-05-17 | 27.00 | 27.85 | 28.90 | 0.00 | - | 1 | 52 | 54.90% |
| ZS240524C00150000 | 2024-04-22 3:17PM EDT | 2024-05-24 | 24.41 | 27.90 | 30.65 | 0.00 | - | 14 | 16 | 56.76% |
| ZS240621C00150000 | 2024-04-23 2:40PM EDT | 2024-06-21 | 33.25 | 32.05 | 33.45 | +4.58 | +15.97% | 7 | 169 | 59.91% |
| ZS240719C00150000 | 2024-04-23 11:16AM EDT | 2024-07-19 | 34.15 | 33.85 | 35.05 | +5.65 | +19.82% | 2 | 80 | 56.06% |
| ZS240816C00150000 | 2024-04-16 3:33PM EDT | 2024-08-16 | 34.30 | 35.60 | 37.05 | 0.00 | - | 2 | 41 | 54.89% |
| ZS240920C00150000 | 2024-03-12 12:02PM EDT | 2024-09-20 | 61.75 | 44.70 | 46.70 | 0.00 | - | 2 | 2 | 73.21% |
| ZS250117C00150000 | 2024-04-19 12:25PM EDT | 2025-01-17 | 40.45 | 45.85 | 47.25 | 0.00 | - | 1 | 322 | 56.40% |
| ZS250417C00150000 | 2024-04-22 2:16PM EDT | 2025-04-17 | 47.30 | 50.10 | 52.15 | 0.00 | - | 5 | 18 | 56.56% |
| ZS250620C00150000 | 2024-04-22 10:59AM EDT | 2025-06-20 | 47.00 | 52.15 | 55.25 | 0.00 | - | 1 | 1,028 | 56.10% |
| ZS260116C00150000 | 2024-04-23 2:10PM EDT | 2026-01-16 | 62.80 | 60.95 | 63.60 | +6.40 | +11.35% | 2 | 91 | 56.81% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00150000 | 2024-04-23 3:02PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 172 | 137 | 64.06% |
| ZS240503P00150000 | 2024-04-22 2:39PM EDT | 2024-05-03 | 0.37 | 0.05 | 0.44 | 0.00 | - | 1 | 42 | 54.20% |
| ZS240510P00150000 | 2024-04-22 2:26PM EDT | 2024-05-10 | 0.66 | 0.16 | 0.41 | 0.00 | - | 6 | 11 | 46.92% |
| ZS240517P00150000 | 2024-04-23 3:45PM EDT | 2024-05-17 | 0.61 | 0.63 | 0.68 | -0.56 | -47.86% | 256 | 657 | 44.68% |
| ZS240524P00150000 | 2024-04-23 2:33PM EDT | 2024-05-24 | 1.11 | 1.01 | 1.46 | -1.50 | -57.47% | 15 | 27 | 48.58% |
| ZS240531P00150000 | 2024-04-23 2:41PM EDT | 2024-05-31 | 2.50 | 1.69 | 2.84 | -1.12 | -30.94% | 8 | 52 | 50.73% |
| ZS240621P00150000 | 2024-04-23 3:18PM EDT | 2024-06-21 | 3.76 | 3.85 | 4.10 | -2.11 | -35.95% | 21 | 380 | 50.61% |
| ZS240719P00150000 | 2024-04-22 11:28AM EDT | 2024-07-19 | 7.40 | 5.05 | 5.40 | 0.00 | - | 14 | 294 | 47.75% |
| ZS240816P00150000 | 2024-04-22 12:56PM EDT | 2024-08-16 | 8.10 | 5.30 | 6.55 | 0.00 | - | 1 | 97 | 45.56% |
| ZS240920P00150000 | 2024-04-23 3:21PM EDT | 2024-09-20 | 8.56 | 8.70 | 8.90 | -2.24 | -20.74% | 7 | 242 | 46.71% |
| ZS241115P00150000 | 2024-04-16 12:44PM EDT | 2024-11-15 | 11.46 | 10.75 | 12.00 | 0.00 | - | 8 | 35 | 47.19% |
| ZS241220P00150000 | 2024-04-19 12:06PM EDT | 2024-12-20 | 15.00 | 12.75 | 13.10 | 0.00 | - | 1 | 21 | 45.98% |
| ZS250117P00150000 | 2024-04-23 11:59AM EDT | 2025-01-17 | 13.90 | 13.10 | 13.80 | -1.72 | -11.01% | 4 | 914 | 44.94% |
| ZS250417P00150000 | 2024-04-22 10:27AM EDT | 2025-04-17 | 19.20 | 16.55 | 16.80 | 0.00 | - | 70 | 1,703 | 44.07% |
| ZS250620P00150000 | 2024-04-17 2:59PM EDT | 2025-06-20 | 19.60 | 18.55 | 19.75 | 0.00 | - | 1 | 343 | 45.22% |
| ZS260116P00150000 | 2024-04-19 10:39AM EDT | 2026-01-16 | 25.00 | 22.35 | 23.90 | 0.00 | - | 1 | 42 | 42.26% |
© 2024 Yahoo. All rights reserved.