Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00175000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 3.60 | 3.60 | 3.80 | +0.32 | +9.76% | 762 | 1,119 | 41.28% |
| ZS240524C00175000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 5.70 | 5.55 | 5.85 | +1.40 | +32.56% | 18 | 76 | 44.21% |
| ZS240531C00175000 | 2024-05-10 3:31PM EDT | 2024-05-31 | 10.88 | 9.20 | 11.40 | +1.03 | +10.46% | 37 | 155 | 62.76% |
| ZS240607C00175000 | 2024-05-10 1:25PM EDT | 2024-06-07 | 12.29 | 11.00 | 12.50 | +1.40 | +12.86% | 1 | 47 | 61.88% |
| ZS240614C00175000 | 2024-05-09 10:39AM EDT | 2024-06-14 | 12.06 | 12.35 | 13.20 | 0.00 | - | 3 | 7 | 60.11% |
| ZS240621C00175000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 13.40 | 13.35 | 13.55 | +1.60 | +13.56% | 156 | 648 | 57.74% |
| ZS240719C00175000 | 2024-05-10 11:32AM EDT | 2024-07-19 | 15.55 | 15.75 | 15.95 | +1.30 | +9.12% | 20 | 423 | 52.63% |
| ZS240816C00175000 | 2024-05-10 9:58AM EDT | 2024-08-16 | 18.05 | 17.95 | 18.25 | +1.45 | +8.73% | 3 | 189 | 50.75% |
| ZS240920C00175000 | 2024-05-09 3:28PM EDT | 2024-09-20 | 21.00 | 22.00 | 22.30 | +0.50 | +2.44% | 5 | 95 | 53.29% |
| ZS241115C00175000 | 2024-05-10 1:07PM EDT | 2024-11-15 | 25.45 | 25.35 | 25.80 | -0.53 | -2.04% | 307 | 320 | 51.63% |
| ZS241220C00175000 | 2024-05-10 12:08PM EDT | 2024-12-20 | 28.05 | 27.60 | 28.95 | -0.63 | -2.20% | 7 | 17 | 52.46% |
| ZS250117C00175000 | 2024-05-08 3:45PM EDT | 2025-01-17 | 27.80 | 29.90 | 30.90 | 0.00 | - | 3 | 194 | 53.21% |
| ZS250321C00175000 | 2024-05-08 3:49PM EDT | 2025-03-21 | 31.54 | 33.70 | 34.80 | 0.00 | - | 4 | 9 | 53.70% |
| ZS250417C00175000 | 2024-05-08 9:58AM EDT | 2025-04-17 | 36.73 | 34.95 | 35.70 | 0.00 | - | 1 | 13 | 53.18% |
| ZS250620C00175000 | 2024-04-25 1:48PM EDT | 2025-06-20 | 41.00 | 36.50 | 39.55 | 0.00 | - | 1 | 3 | 52.61% |
| ZS260116C00175000 | 2024-05-10 9:58AM EDT | 2026-01-16 | 48.08 | 46.30 | 49.70 | +2.28 | +4.98% | 3 | 33 | 54.28% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00175000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 4.00 | 3.85 | 4.00 | -2.30 | -36.51% | 133 | 1,376 | 39.43% |
| ZS240524P00175000 | 2024-05-10 2:23PM EDT | 2024-05-24 | 5.80 | 5.60 | 5.95 | -1.40 | -19.44% | 10 | 123 | 42.18% |
| ZS240531P00175000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 11.13 | 9.95 | 11.45 | -1.67 | -13.05% | 10 | 153 | 62.89% |
| ZS240607P00175000 | 2024-05-10 3:46PM EDT | 2024-06-07 | 12.25 | 11.55 | 12.35 | -0.45 | -3.54% | 2 | 19 | 60.95% |
| ZS240614P00175000 | 2024-05-09 1:24PM EDT | 2024-06-14 | 13.56 | 12.00 | 12.80 | 0.00 | - | 3 | 8 | 56.61% |
| ZS240621P00175000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 12.90 | 12.80 | 13.10 | -1.40 | -9.79% | 33 | 467 | 54.02% |
| ZS240719P00175000 | 2024-05-10 1:06PM EDT | 2024-07-19 | 14.95 | 14.50 | 14.75 | -1.50 | -9.12% | 2 | 410 | 47.77% |
| ZS240816P00175000 | 2024-05-10 11:37AM EDT | 2024-08-16 | 16.69 | 16.10 | 16.35 | -1.11 | -6.24% | 81 | 496 | 44.82% |
| ZS240920P00175000 | 2024-05-10 1:54PM EDT | 2024-09-20 | 19.60 | 19.20 | 19.55 | -1.15 | -5.54% | 2 | 135 | 46.14% |
| ZS241115P00175000 | 2024-05-10 2:51PM EDT | 2024-11-15 | 21.70 | 21.40 | 21.85 | -1.23 | -5.36% | 7 | 13 | 43.35% |
| ZS241220P00175000 | 2024-05-10 2:46PM EDT | 2024-12-20 | 23.95 | 23.65 | 24.05 | -0.50 | -2.04% | 2 | 72 | 43.90% |
| ZS250117P00175000 | 2024-05-08 2:40PM EDT | 2025-01-17 | 25.35 | 24.10 | 25.00 | 0.00 | - | 1 | 615 | 43.05% |
| ZS250417P00175000 | 2024-05-09 3:16PM EDT | 2025-04-17 | 29.40 | 27.75 | 28.40 | 0.00 | - | 1 | 82 | 42.09% |
| ZS250620P00175000 | 2024-03-19 1:42PM EDT | 2025-06-20 | 25.80 | 31.20 | 32.95 | 0.00 | - | 3 | 3 | 44.97% |
| ZS260116P00175000 | 2024-05-07 2:24PM EDT | 2026-01-16 | 35.00 | 35.25 | 36.85 | 0.00 | - | 1 | 53 | 40.96% |
© 2024 Yahoo. All rights reserved.