Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00160000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 12.10 | 10.10 | 12.90 | +0.11 | +0.92% | 5 | 3 | 60.64% |
| ZS240517C00160000 | 2024-05-08 3:25PM EDT | 2024-05-17 | 12.40 | 11.95 | 13.40 | -6.25 | -33.51% | 25 | 100 | 50.51% |
| ZS240524C00160000 | 2024-05-08 2:00PM EDT | 2024-05-24 | 15.81 | 13.05 | 15.15 | -3.93 | -19.91% | 3 | 49 | 51.44% |
| ZS240531C00160000 | 2024-05-08 3:17PM EDT | 2024-05-31 | 17.40 | 15.95 | 19.55 | -1.65 | -8.66% | 4 | 18 | 67.54% |
| ZS240607C00160000 | 2024-05-07 1:36PM EDT | 2024-06-07 | 23.95 | 17.95 | 20.20 | 0.00 | - | 1 | 8 | 66.81% |
| ZS240621C00160000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 20.35 | 19.35 | 21.15 | -3.95 | -16.26% | 4 | 248 | 60.83% |
| ZS240719C00160000 | 2024-04-16 1:30PM EDT | 2024-07-19 | 25.90 | 21.65 | 24.00 | 0.00 | - | 6 | 30 | 56.91% |
| ZS240816C00160000 | 2024-05-08 3:00PM EDT | 2024-08-16 | 24.40 | 22.45 | 26.05 | -1.60 | -6.15% | 2 | 11 | 52.65% |
| ZS240920C00160000 | 2024-04-30 12:52PM EDT | 2024-09-20 | 28.40 | 25.80 | 29.05 | 0.00 | - | 20 | 38 | 53.54% |
| ZS241115C00160000 | 2024-05-01 10:12AM EDT | 2024-11-15 | 32.00 | 29.70 | 32.15 | 0.00 | - | 1 | 5 | 52.62% |
| ZS241220C00160000 | 2024-04-24 10:26AM EDT | 2024-12-20 | 40.65 | 32.45 | 35.95 | 0.00 | - | 2 | 10 | 54.91% |
| ZS250117C00160000 | 2024-05-08 3:03PM EDT | 2025-01-17 | 33.00 | 33.80 | 37.40 | -6.60 | -16.67% | 20 | 150 | 54.43% |
| ZS250417C00160000 | 2024-05-06 2:14PM EDT | 2025-04-17 | 45.00 | 38.90 | 42.80 | 0.00 | - | 1 | 22 | 55.31% |
| ZS250620C00160000 | 2024-04-23 12:55PM EDT | 2025-06-20 | 48.70 | 42.10 | 46.40 | 0.00 | - | 10 | 14 | 55.90% |
| ZS260116C00160000 | 2024-05-08 1:12PM EDT | 2026-01-16 | 54.00 | 50.60 | 54.95 | -4.30 | -7.38% | 1 | 34 | 55.97% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00160000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.69 | 0.60 | 0.74 | +0.49 | +245.00% | 3,126 | 672 | 66.21% |
| ZS240517P00160000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 1.85 | 1.84 | 2.07 | +0.96 | +107.87% | 779 | 1,557 | 53.96% |
| ZS240524P00160000 | 2024-05-08 3:43PM EDT | 2024-05-24 | 3.20 | 2.33 | 4.45 | +1.44 | +81.82% | 15 | 1,070 | 53.86% |
| ZS240531P00160000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 6.35 | 5.70 | 7.70 | +1.95 | +44.32% | 10 | 52 | 67.22% |
| ZS240607P00160000 | 2024-05-08 3:15PM EDT | 2024-06-07 | 7.75 | 6.40 | 8.70 | +2.43 | +45.68% | 9 | 17 | 63.90% |
| ZS240621P00160000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 8.50 | 8.00 | 8.45 | +2.33 | +37.76% | 148 | 575 | 56.15% |
| ZS240719P00160000 | 2024-05-06 11:09AM EDT | 2024-07-19 | 8.07 | 9.60 | 10.95 | 0.00 | - | 10 | 385 | 51.42% |
| ZS240816P00160000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 11.63 | 11.10 | 12.50 | +2.18 | +23.07% | 5 | 142 | 50.42% |
| ZS240920P00160000 | 2024-05-08 11:02AM EDT | 2024-09-20 | 13.91 | 13.75 | 14.20 | +1.72 | +14.11% | 14 | 343 | 47.83% |
| ZS241115P00160000 | 2024-04-23 9:53AM EDT | 2024-11-15 | 15.18 | 15.45 | 17.00 | 0.00 | - | 3 | 8 | 46.32% |
| ZS241220P00160000 | 2024-05-08 3:00PM EDT | 2024-12-20 | 18.60 | 18.05 | 18.80 | +2.40 | +14.81% | 1 | 40 | 46.18% |
| ZS250117P00160000 | 2024-05-08 10:49AM EDT | 2025-01-17 | 18.36 | 18.95 | 19.50 | +0.56 | +3.15% | 7 | 739 | 44.88% |
| ZS250321P00160000 | 2024-04-25 2:20PM EDT | 2025-03-21 | 20.10 | 21.20 | 22.30 | 0.00 | - | - | 2 | 44.90% |
| ZS250417P00160000 | 2024-05-06 12:06PM EDT | 2025-04-17 | 20.75 | 21.75 | 23.10 | 0.00 | - | 1 | 94 | 44.40% |
| ZS250620P00160000 | 2024-04-09 10:14AM EDT | 2025-06-20 | 20.15 | 24.00 | 25.05 | 0.00 | - | - | 4 | 43.67% |
| ZS260116P00160000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 28.00 | 28.10 | 31.40 | 0.00 | - | 1 | 129 | 43.21% |
© 2024 Yahoo. All rights reserved.