Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240802C00170000 | 2024-07-25 3:54PM EDT | 2024-08-02 | 12.85 | 10.85 | 12.85 | 0.00 | - | 3 | 4 | 55.27% |
| ZS240809C00170000 | 2024-07-24 1:50PM EDT | 2024-08-09 | 12.96 | 11.90 | 13.70 | -3.80 | -22.67% | 1 | 36 | 47.39% |
| ZS240816C00170000 | 2024-07-24 1:49PM EDT | 2024-08-16 | 17.80 | 13.25 | 15.15 | 0.00 | - | 30 | 259 | 49.16% |
| ZS240823C00170000 | 2024-07-25 12:42PM EDT | 2024-08-23 | 19.82 | 14.90 | 16.75 | 0.00 | - | 5 | 35 | 51.92% |
| ZS240830C00170000 | 2024-07-25 12:41PM EDT | 2024-08-30 | 20.35 | 15.55 | 18.15 | 0.00 | - | 3 | 3 | 53.50% |
| ZS240920C00170000 | 2024-07-26 1:12PM EDT | 2024-09-20 | 21.05 | 19.70 | 21.90 | -4.68 | -18.19% | 25 | 153 | 52.61% |
| ZS241115C00170000 | 2024-07-25 10:01AM EDT | 2024-11-15 | 24.39 | 24.85 | 26.50 | 0.00 | - | 1 | 68 | 50.32% |
| ZS241220C00170000 | 2024-07-26 10:56AM EDT | 2024-12-20 | 28.22 | 27.80 | 29.55 | -12.78 | -31.17% | 1 | 64 | 50.91% |
| ZS250117C00170000 | 2024-07-26 3:18PM EDT | 2025-01-17 | 30.52 | 30.25 | 31.45 | -5.02 | -14.12% | 1 | 238 | 51.29% |
| ZS250221C00170000 | 2024-07-17 9:34AM EDT | 2025-02-21 | 44.49 | 31.80 | 32.95 | 0.00 | - | 2 | 12 | 50.90% |
| ZS250321C00170000 | 2024-07-24 11:12AM EDT | 2025-03-21 | 38.50 | 34.45 | 36.05 | 0.00 | - | 6 | 82 | 52.02% |
| ZS250417C00170000 | 2024-06-14 9:44AM EDT | 2025-04-17 | 39.64 | 50.95 | 51.85 | 0.00 | - | 5 | 2 | 77.59% |
| ZS250620C00170000 | 2024-07-26 12:55PM EDT | 2025-06-20 | 40.70 | 39.60 | 40.95 | -3.30 | -7.50% | 1 | 70 | 52.08% |
| ZS260116C00170000 | 2024-07-25 1:55PM EDT | 2026-01-16 | 52.43 | 49.40 | 51.55 | 0.00 | - | 1 | 173 | 53.24% |
| ZS260618C00170000 | 2024-07-16 3:42PM EDT | 2026-06-18 | 72.74 | 54.80 | 57.45 | 0.00 | - | 1 | 38 | 53.24% |
| ZS261218C00170000 | 2024-07-16 3:47PM EDT | 2026-12-18 | 79.35 | 61.70 | 64.25 | 0.00 | - | 1 | 6 | 54.19% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240802P00170000 | 2024-07-26 3:22PM EDT | 2024-08-02 | 0.67 | 0.49 | 0.94 | -0.36 | -34.95% | 12 | 58 | 46.61% |
| ZS240809P00170000 | 2024-07-25 11:26AM EDT | 2024-08-09 | 1.55 | 1.59 | 2.00 | +0.09 | +6.16% | 1 | 143 | 44.19% |
| ZS240816P00170000 | 2024-07-26 3:17PM EDT | 2024-08-16 | 2.60 | 2.30 | 2.99 | -0.11 | -4.06% | 7 | 517 | 43.51% |
| ZS240823P00170000 | 2024-07-26 10:55AM EDT | 2024-08-23 | 3.79 | 2.99 | 3.45 | -0.11 | -2.82% | 2 | 41 | 40.52% |
| ZS240830P00170000 | 2024-07-26 3:02PM EDT | 2024-08-30 | 4.10 | 3.85 | 4.65 | +0.65 | +18.84% | 2 | 29 | 42.63% |
| ZS240906P00170000 | 2024-07-25 9:30AM EDT | 2024-09-06 | 6.05 | 4.70 | 7.50 | 0.00 | - | - | - | 52.07% |
| ZS240920P00170000 | 2024-07-26 10:08AM EDT | 2024-09-20 | 8.40 | 8.00 | 8.25 | +1.10 | +15.07% | 4 | 1,356 | 48.02% |
| ZS241115P00170000 | 2024-07-25 2:57PM EDT | 2024-11-15 | 11.00 | 11.05 | 11.55 | 0.00 | - | 10 | 210 | 42.92% |
| ZS241220P00170000 | 2024-07-25 12:18PM EDT | 2024-12-20 | 12.90 | 13.05 | 14.25 | 0.00 | - | 8 | 127 | 43.79% |
| ZS250117P00170000 | 2024-07-25 1:57PM EDT | 2025-01-17 | 14.25 | 14.90 | 15.20 | 0.00 | - | 26 | 343 | 42.16% |
| ZS250221P00170000 | 2024-07-03 10:57AM EDT | 2025-02-21 | 11.10 | 15.90 | 17.05 | 0.00 | - | 2 | 5 | 42.09% |
| ZS250321P00170000 | 2024-05-30 12:58PM EDT | 2025-03-21 | 30.00 | 14.65 | 15.15 | 0.00 | - | 22 | 21 | 36.07% |
| ZS250417P00170000 | 2024-07-23 1:55PM EDT | 2025-04-17 | 15.75 | 18.70 | 19.10 | 0.00 | - | 1 | 82 | 41.02% |
| ZS250620P00170000 | 2024-07-12 12:24PM EDT | 2025-06-20 | 15.70 | 21.35 | 21.85 | 0.00 | - | 2 | 41 | 41.09% |
| ZS260116P00170000 | 2024-07-25 2:07PM EDT | 2026-01-16 | 27.85 | 27.50 | 28.65 | +0.33 | +1.20% | 2 | 25 | 40.39% |
| ZS261218P00170000 | 2024-06-10 11:05AM EDT | 2026-12-18 | 35.01 | 31.35 | 32.95 | 0.00 | - | 11 | 11 | 35.84% |
© 2024 Yahoo. All rights reserved.