Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:185.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00185000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 0.20 | 0.00 | 0.00 | 0.00 | - | 231 | 427 | 12.50% |
| ZS240503C00185000 | 2024-04-22 3:35PM EDT | 2024-05-03 | 1.11 | 0.00 | 0.00 | 0.00 | - | 33 | 94 | 12.50% |
| ZS240510C00185000 | 2024-04-22 3:44PM EDT | 2024-05-10 | 1.92 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 6.25% |
| ZS240517C00185000 | 2024-04-22 3:41PM EDT | 2024-05-17 | 2.89 | 0.00 | 0.00 | 0.00 | - | 71 | 565 | 6.25% |
| ZS240524C00185000 | 2024-04-22 12:40PM EDT | 2024-05-24 | 3.74 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| ZS240531C00185000 | 2024-04-22 11:56AM EDT | 2024-05-31 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 6.25% |
| ZS240621C00185000 | 2024-04-22 10:40AM EDT | 2024-06-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 183 | 3.13% |
| ZS240719C00185000 | 2024-04-22 12:10PM EDT | 2024-07-19 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 3.13% |
| ZS240816C00185000 | 2024-04-22 2:40PM EDT | 2024-08-16 | 13.10 | 0.00 | 0.00 | 0.00 | - | 14 | 139 | 3.13% |
| ZS240920C00185000 | 2024-04-22 9:34AM EDT | 2024-09-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 150 | 156 | 3.13% |
| ZS241115C00185000 | 2024-04-17 2:44PM EDT | 2024-11-15 | 22.80 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| ZS241220C00185000 | 2024-04-19 1:44PM EDT | 2024-12-20 | 22.55 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 1.56% |
| ZS250117C00185000 | 2024-04-22 2:21PM EDT | 2025-01-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 13 | 653 | 1.56% |
| ZS250417C00185000 | 2024-04-22 10:30AM EDT | 2025-04-17 | 27.85 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 1.56% |
| ZS250620C00185000 | 2024-04-19 2:17PM EDT | 2025-06-20 | 32.38 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 1.56% |
| ZS260116C00185000 | 2024-04-19 2:12PM EDT | 2026-01-16 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00185000 | 2024-04-22 3:40PM EDT | 2024-04-26 | 14.40 | 0.00 | 0.00 | 0.00 | - | 13 | 193 | 0.00% |
| ZS240503P00185000 | 2024-04-22 1:05PM EDT | 2024-05-03 | 16.36 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 0.00% |
| ZS240510P00185000 | 2024-04-22 1:40PM EDT | 2024-05-10 | 16.35 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 0.00% |
| ZS240517P00185000 | 2024-04-22 2:33PM EDT | 2024-05-17 | 15.55 | 0.00 | 0.00 | 0.00 | - | 12 | 1,257 | 0.00% |
| ZS240524P00185000 | 2024-04-22 10:08AM EDT | 2024-05-24 | 18.78 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ZS240531P00185000 | 2024-04-19 2:25PM EDT | 2024-05-31 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ZS240621P00185000 | 2024-04-22 12:45PM EDT | 2024-06-21 | 22.54 | 0.00 | 0.00 | 0.00 | - | 33 | 606 | 0.00% |
| ZS240719P00185000 | 2024-04-22 9:55AM EDT | 2024-07-19 | 23.40 | 0.00 | 0.00 | 0.00 | - | 12 | 264 | 0.00% |
| ZS240816P00185000 | 2024-04-18 1:48PM EDT | 2024-08-16 | 22.57 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.00% |
| ZS240920P00185000 | 2024-04-16 10:20AM EDT | 2024-09-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 0.00% |
| ZS241115P00185000 | 2024-04-18 2:57PM EDT | 2024-11-15 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ZS241220P00185000 | 2024-04-22 12:07PM EDT | 2024-12-20 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| ZS250117P00185000 | 2024-04-22 3:14PM EDT | 2025-01-17 | 31.91 | 0.00 | 0.00 | 0.00 | - | 24 | 174 | 0.00% |
| ZS250417P00185000 | 2024-04-18 2:27PM EDT | 2025-04-17 | 34.40 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| ZS250620P00185000 | 2024-04-17 1:21PM EDT | 2025-06-20 | 36.43 | 0.00 | 0.00 | 0.00 | - | - | 151 | 0.00% |
| ZS260116P00185000 | 2024-04-19 10:19AM EDT | 2026-01-16 | 42.50 | 0.00 | 0.00 | 0.00 | - | 7 | 163 | 0.00% |
© 2024 Yahoo. All rights reserved.