Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00180000 | 2024-04-26 3:48PM EDT | 2024-05-03 | 3.20 | 2.93 | 3.15 | +0.70 | +28.00% | 134 | 363 | 45.34% |
| ZS240510C00180000 | 2024-04-26 2:48PM EDT | 2024-05-10 | 4.75 | 4.05 | 4.60 | +0.88 | +22.74% | 53 | 48 | 42.74% |
| ZS240517C00180000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 6.15 | 5.85 | 6.00 | +0.73 | +13.47% | 87 | 494 | 43.23% |
| ZS240524C00180000 | 2024-04-26 1:27PM EDT | 2024-05-24 | 8.35 | 7.45 | 8.05 | +1.70 | +25.56% | 9 | 34 | 47.95% |
| ZS240531C00180000 | 2024-04-24 3:50PM EDT | 2024-05-31 | 10.27 | 9.85 | 11.50 | +0.27 | +2.70% | 2 | 73 | 54.90% |
| ZS240621C00180000 | 2024-04-26 3:28PM EDT | 2024-06-21 | 13.60 | 13.25 | 13.45 | +1.15 | +9.24% | 27 | 274 | 53.06% |
| ZS240719C00180000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 15.60 | 15.55 | 15.75 | +0.35 | +2.30% | 57 | 483 | 50.12% |
| ZS240816C00180000 | 2024-04-26 3:49PM EDT | 2024-08-16 | 18.10 | 17.80 | 18.00 | +1.10 | +6.47% | 7 | 38 | 49.42% |
| ZS240920C00180000 | 2024-04-26 10:46AM EDT | 2024-09-20 | 22.87 | 21.85 | 22.05 | +2.97 | +14.92% | 1 | 568 | 51.99% |
| ZS241115C00180000 | 2024-04-25 12:01PM EDT | 2024-11-15 | 23.99 | 24.65 | 25.85 | 0.00 | - | 4 | 316 | 50.56% |
| ZS241220C00180000 | 2024-04-26 3:13PM EDT | 2024-12-20 | 29.14 | 27.25 | 29.05 | +5.74 | +24.53% | 1 | 24 | 51.84% |
| ZS250117C00180000 | 2024-04-26 11:50AM EDT | 2025-01-17 | 31.10 | 30.10 | 30.40 | +2.09 | +7.20% | 5 | 145 | 52.57% |
| ZS250417C00180000 | 2024-04-24 11:08AM EDT | 2025-04-17 | 35.72 | 35.35 | 35.85 | 0.00 | - | 6 | 46 | 53.28% |
| ZS250620C00180000 | 2024-04-11 11:32AM EDT | 2025-06-20 | 43.75 | 39.05 | 39.95 | 0.00 | - | 1 | 4 | 54.36% |
| ZS260116C00180000 | 2024-04-24 10:52AM EDT | 2026-01-16 | 49.95 | 46.85 | 49.10 | 0.00 | - | 1 | 94 | 53.93% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00180000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 5.82 | 5.70 | 5.95 | -1.60 | -21.56% | 111 | 173 | 43.76% |
| ZS240510P00180000 | 2024-04-26 12:54PM EDT | 2024-05-10 | 6.45 | 6.95 | 7.60 | -3.05 | -32.11% | 9 | 12 | 43.10% |
| ZS240517P00180000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 8.30 | 8.20 | 8.45 | -1.47 | -15.05% | 65 | 1,150 | 40.26% |
| ZS240524P00180000 | 2024-04-26 2:53PM EDT | 2024-05-24 | 9.46 | 9.60 | 10.15 | -1.66 | -14.93% | 29 | 139 | 43.60% |
| ZS240531P00180000 | 2024-04-24 11:16AM EDT | 2024-05-31 | 12.77 | 11.65 | 13.30 | +0.20 | +1.59% | 2 | 37 | 53.42% |
| ZS240621P00180000 | 2024-04-26 2:39PM EDT | 2024-06-21 | 14.90 | 14.80 | 15.05 | -1.25 | -7.74% | 7 | 613 | 48.56% |
| ZS240719P00180000 | 2024-04-26 2:29PM EDT | 2024-07-19 | 16.52 | 16.45 | 16.75 | +0.52 | +3.25% | 12 | 605 | 44.67% |
| ZS240816P00180000 | 2024-04-23 11:42AM EDT | 2024-08-16 | 18.05 | 18.00 | 18.30 | -0.20 | -1.10% | 1 | 321 | 42.65% |
| ZS240920P00180000 | 2024-04-25 9:55AM EDT | 2024-09-20 | 22.95 | 21.15 | 21.35 | 0.00 | - | 3 | 492 | 44.05% |
| ZS241115P00180000 | 2024-04-23 2:17PM EDT | 2024-11-15 | 23.22 | 23.55 | 24.85 | 0.00 | - | 1 | 421 | 44.17% |
| ZS241220P00180000 | 2024-04-26 3:27PM EDT | 2024-12-20 | 25.80 | 25.15 | 27.05 | -0.85 | -3.19% | 12 | 179 | 44.68% |
| ZS250117P00180000 | 2024-04-26 1:27PM EDT | 2025-01-17 | 26.40 | 26.60 | 27.05 | -1.35 | -4.86% | 54 | 573 | 42.26% |
| ZS250417P00180000 | 2024-04-22 11:44AM EDT | 2025-04-17 | 34.00 | 29.95 | 30.35 | 0.00 | - | 1 | 13 | 41.32% |
| ZS250620P00180000 | 2024-04-12 3:29PM EDT | 2025-06-20 | 31.04 | 32.20 | 33.70 | 0.00 | - | 10 | 10 | 42.54% |
| ZS260116P00180000 | 2024-04-23 3:33PM EDT | 2026-01-16 | 37.08 | 36.55 | 38.50 | 0.00 | - | 10 | 22 | 40.03% |
© 2024 Yahoo. All rights reserved.