Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:170.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00170000 | 2024-05-10 1:17PM EDT | 2024-05-10 | 4.09 | 3.70 | 5.40 | +1.10 | +36.79% | 107 | 252 | 79.30% |
| ZS240517C00170000 | 2024-05-10 12:14PM EDT | 2024-05-17 | 6.65 | 6.35 | 6.60 | +0.93 | +16.26% | 17 | 492 | 41.28% |
| ZS240524C00170000 | 2024-05-09 10:54AM EDT | 2024-05-24 | 8.47 | 8.00 | 8.25 | 0.00 | - | 7 | 33 | 42.69% |
| ZS240531C00170000 | 2024-05-09 2:57PM EDT | 2024-05-31 | 11.95 | 13.40 | 13.95 | 0.00 | - | 23 | 67 | 68.16% |
| ZS240607C00170000 | 2024-05-08 3:08PM EDT | 2024-06-07 | 11.76 | 14.10 | 15.85 | 0.00 | - | - | 1 | 66.17% |
| ZS240614C00170000 | 2024-05-08 12:49PM EDT | 2024-06-14 | 15.60 | 14.80 | 15.65 | 0.00 | - | - | 2 | 60.57% |
| ZS240621C00170000 | 2024-05-10 1:46PM EDT | 2024-06-21 | 15.70 | 15.60 | 15.85 | +1.75 | +12.54% | 43 | 334 | 57.57% |
| ZS240719C00170000 | 2024-05-09 2:24PM EDT | 2024-07-19 | 16.25 | 17.30 | 18.55 | 0.00 | - | 7 | 114 | 52.16% |
| ZS240816C00170000 | 2024-05-07 12:04PM EDT | 2024-08-16 | 22.95 | 20.20 | 20.75 | 0.00 | - | 8 | 44 | 51.39% |
| ZS240920C00170000 | 2024-05-10 9:41AM EDT | 2024-09-20 | 25.00 | 24.20 | 24.55 | +2.35 | +10.38% | 3 | 77 | 53.68% |
| ZS241115C00170000 | 2024-05-10 11:47AM EDT | 2024-11-15 | 27.10 | 27.65 | 28.05 | -15.65 | -36.61% | 1 | 2 | 52.22% |
| ZS241220C00170000 | 2024-04-25 12:55PM EDT | 2024-12-20 | 32.80 | 30.00 | 32.05 | 0.00 | - | 1 | 5 | 54.01% |
| ZS250117C00170000 | 2024-05-07 9:50AM EDT | 2025-01-17 | 32.75 | 32.10 | 32.80 | 0.00 | - | 2 | 262 | 53.49% |
| ZS250321C00170000 | 2024-05-08 3:13PM EDT | 2025-03-21 | 33.76 | 35.45 | 36.50 | 0.00 | - | 1 | 6 | 53.54% |
| ZS250417C00170000 | 2024-05-08 11:35AM EDT | 2025-04-17 | 37.90 | 37.15 | 37.95 | 0.00 | - | 5 | 7 | 53.84% |
| ZS250620C00170000 | 2024-05-06 3:08PM EDT | 2025-06-20 | 44.27 | 40.70 | 42.80 | 0.00 | - | 1 | 6 | 55.45% |
| ZS260116C00170000 | 2024-05-07 1:21PM EDT | 2026-01-16 | 53.37 | 49.05 | 51.15 | 0.00 | - | 1 | 118 | 54.90% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00170000 | 2024-05-10 1:39PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.11 | -1.07 | -93.86% | 155 | 921 | 33.01% |
| ZS240517P00170000 | 2024-05-10 1:26PM EDT | 2024-05-17 | 2.20 | 2.25 | 2.33 | -1.35 | -38.03% | 141 | 1,790 | 40.13% |
| ZS240524P00170000 | 2024-05-10 12:49PM EDT | 2024-05-24 | 3.83 | 3.65 | 3.85 | -0.97 | -20.21% | 37 | 86 | 40.91% |
| ZS240531P00170000 | 2024-05-10 11:27AM EDT | 2024-05-31 | 9.25 | 8.85 | 9.05 | -0.35 | -3.65% | 2 | 123 | 64.77% |
| ZS240607P00170000 | 2024-05-10 1:47PM EDT | 2024-06-07 | 9.75 | 9.60 | 9.95 | -0.90 | -8.45% | 23 | 84 | 60.74% |
| ZS240614P00170000 | 2024-05-10 10:31AM EDT | 2024-06-14 | 11.00 | 9.95 | 11.60 | -1.80 | -14.06% | 2 | 1 | 59.22% |
| ZS240621P00170000 | 2024-05-10 1:44PM EDT | 2024-06-21 | 10.65 | 10.65 | 10.85 | -1.35 | -11.25% | 22 | 336 | 54.08% |
| ZS240719P00170000 | 2024-05-10 1:30PM EDT | 2024-07-19 | 12.40 | 12.35 | 12.45 | -1.20 | -8.82% | 51 | 451 | 47.77% |
| ZS240816P00170000 | 2024-05-09 3:02PM EDT | 2024-08-16 | 14.06 | 13.90 | 14.15 | -1.17 | -7.68% | 1 | 200 | 45.27% |
| ZS240920P00170000 | 2024-05-10 1:20PM EDT | 2024-09-20 | 17.15 | 16.95 | 17.25 | +0.91 | +5.60% | 1 | 1,155 | 46.46% |
| ZS241115P00170000 | 2024-05-07 3:41PM EDT | 2024-11-15 | 18.50 | 19.25 | 19.75 | 0.00 | - | 1 | 15 | 44.14% |
| ZS241220P00170000 | 2024-05-09 9:31AM EDT | 2024-12-20 | 23.40 | 21.55 | 22.25 | 0.00 | - | 4 | 113 | 45.29% |
| ZS250117P00170000 | 2024-05-08 3:32PM EDT | 2025-01-17 | 23.75 | 22.40 | 22.85 | 0.00 | - | 4 | 241 | 43.77% |
| ZS250417P00170000 | 2024-05-02 11:15AM EDT | 2025-04-17 | 25.80 | 25.65 | 26.00 | 0.00 | - | 1 | 81 | 42.44% |
| ZS250620P00170000 | 2024-04-19 3:12PM EDT | 2025-06-20 | 30.88 | 27.90 | 28.35 | 0.00 | - | 1 | 9 | 42.28% |
| ZS260116P00170000 | 2024-05-09 10:07AM EDT | 2026-01-16 | 33.65 | 33.10 | 34.85 | 0.00 | - | 1 | 37 | 41.87% |
© 2024 Yahoo. All rights reserved.