Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00155000 | 2024-04-19 11:32AM EDT | 2024-05-10 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240517C00155000 | 2024-05-03 9:55AM EDT | 2024-05-17 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240524C00155000 | 2024-05-06 12:58PM EDT | 2024-05-24 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240621C00155000 | 2024-05-08 3:41PM EDT | 2024-06-21 | 22.56 | 0.00 | 0.00 | -1.79 | -7.35% | 4 | 0 | 0.00% |
| ZS240719C00155000 | 2024-04-29 11:38AM EDT | 2024-07-19 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816C00155000 | 2024-03-13 1:50PM EDT | 2024-08-16 | 57.55 | 35.30 | 37.85 | 0.00 | - | 7 | 36 | 82.51% |
| ZS240920C00155000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115C00155000 | 2024-04-24 1:24PM EDT | 2024-11-15 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220C00155000 | 2024-03-05 2:42PM EDT | 2024-12-20 | 66.10 | 45.25 | 47.10 | 0.00 | - | 2 | 3 | 74.66% |
| ZS250117C00155000 | 2024-05-06 11:19AM EDT | 2025-01-17 | 42.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417C00155000 | 2024-04-03 2:22PM EDT | 2025-04-17 | 56.68 | 47.70 | 50.25 | 0.00 | - | 1 | 11 | 65.23% |
| ZS260116C00155000 | 2024-04-29 10:40AM EDT | 2026-01-16 | 61.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00155000 | 2024-05-08 3:52PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.00 | +0.34 | +566.67% | 222 | 0 | 25.00% |
| ZS240517P00155000 | 2024-05-08 3:38PM EDT | 2024-05-17 | 1.15 | 0.00 | 0.00 | +0.72 | +167.44% | 57 | 0 | 12.50% |
| ZS240524P00155000 | 2024-05-08 3:10PM EDT | 2024-05-24 | 2.37 | 0.00 | 0.00 | +1.34 | +130.10% | 43 | 0 | 12.50% |
| ZS240531P00155000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 4.82 | 0.00 | 0.00 | +1.83 | +61.20% | 8 | 0 | 6.25% |
| ZS240607P00155000 | 2024-05-08 2:58PM EDT | 2024-06-07 | 5.00 | 0.00 | 0.00 | +0.97 | +24.07% | 1 | 0 | 6.25% |
| ZS240621P00155000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 6.71 | 0.00 | 0.00 | +1.95 | +40.97% | 26 | 0 | 6.25% |
| ZS240719P00155000 | 2024-05-08 3:04PM EDT | 2024-07-19 | 9.74 | 0.00 | 0.00 | +3.55 | +57.35% | 10 | 0 | 6.25% |
| ZS240816P00155000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 9.36 | 0.00 | 0.00 | +1.14 | +13.87% | 30 | 0 | 3.13% |
| ZS240920P00155000 | 2024-05-08 3:03PM EDT | 2024-09-20 | 13.40 | 0.00 | 0.00 | +2.60 | +24.07% | 11 | 0 | 3.13% |
| ZS241115P00155000 | 2024-04-18 3:10PM EDT | 2024-11-15 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS241220P00155000 | 2024-04-24 9:42AM EDT | 2024-12-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250117P00155000 | 2024-05-02 3:14PM EDT | 2025-01-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250417P00155000 | 2024-04-23 10:25AM EDT | 2025-04-17 | 18.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ZS250620P00155000 | 2024-04-19 10:22AM EDT | 2025-06-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ZS260116P00155000 | 2024-05-02 3:48PM EDT | 2026-01-16 | 26.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.