Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:190.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240419C00190000 | 2024-04-15 3:57PM EDT | 2024-04-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 219 | 595 | 25.00% |
| ZS240426C00190000 | 2024-04-15 3:58PM EDT | 2024-04-26 | 0.95 | 0.00 | 0.00 | 0.00 | - | 505 | 482 | 12.50% |
| ZS240503C00190000 | 2024-04-15 3:45PM EDT | 2024-05-03 | 1.94 | 0.00 | 0.00 | 0.00 | - | 47 | 94 | 6.25% |
| ZS240510C00190000 | 2024-04-15 12:55PM EDT | 2024-05-10 | 3.25 | 0.00 | 0.00 | 0.00 | - | 15 | 98 | 6.25% |
| ZS240517C00190000 | 2024-04-15 3:45PM EDT | 2024-05-17 | 3.66 | 0.00 | 0.00 | 0.00 | - | 280 | 680 | 6.25% |
| ZS240524C00190000 | 2024-04-15 2:10PM EDT | 2024-05-24 | 5.60 | 0.00 | 0.00 | 0.00 | - | 907 | 963 | 6.25% |
| ZS240531C00190000 | 2024-04-12 9:42AM EDT | 2024-05-31 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ZS240621C00190000 | 2024-04-15 3:44PM EDT | 2024-06-21 | 9.26 | 0.00 | 0.00 | 0.00 | - | 31 | 267 | 3.13% |
| ZS240719C00190000 | 2024-04-15 9:54AM EDT | 2024-07-19 | 13.85 | 0.00 | 0.00 | 0.00 | - | 5 | 217 | 3.13% |
| ZS240816C00190000 | 2024-04-15 3:28PM EDT | 2024-08-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | 52 | 99 | 3.13% |
| ZS240920C00190000 | 2024-04-11 1:03PM EDT | 2024-09-20 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 3.13% |
| ZS241115C00190000 | 2024-04-15 1:20PM EDT | 2024-11-15 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| ZS241220C00190000 | 2024-04-15 1:35PM EDT | 2024-12-20 | 24.13 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| ZS250117C00190000 | 2024-04-15 11:27AM EDT | 2025-01-17 | 26.12 | 0.00 | 0.00 | 0.00 | - | 12 | 176 | 1.56% |
| ZS250417C00190000 | 2024-04-15 10:52AM EDT | 2025-04-17 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| ZS250620C00190000 | 2024-04-09 2:16PM EDT | 2025-06-20 | 41.72 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| ZS260116C00190000 | 2024-04-15 12:28PM EDT | 2026-01-16 | 44.22 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 1.56% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240419P00190000 | 2024-04-15 3:33PM EDT | 2024-04-19 | 15.67 | 0.00 | 0.00 | 0.00 | - | 36 | 467 | 0.00% |
| ZS240426P00190000 | 2024-04-15 3:14PM EDT | 2024-04-26 | 16.45 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 0.00% |
| ZS240503P00190000 | 2024-04-15 2:41PM EDT | 2024-05-03 | 16.61 | 0.00 | 0.00 | 0.00 | - | 21 | 38 | 0.00% |
| ZS240510P00190000 | 2024-04-15 12:08PM EDT | 2024-05-10 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| ZS240517P00190000 | 2024-04-15 3:06PM EDT | 2024-05-17 | 18.82 | 0.00 | 0.00 | 0.00 | - | 37 | 1,132 | 0.00% |
| ZS240524P00190000 | 2024-04-15 3:43PM EDT | 2024-05-24 | 19.55 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| ZS240621P00190000 | 2024-04-15 3:36PM EDT | 2024-06-21 | 22.81 | 0.00 | 0.00 | 0.00 | - | 28 | 765 | 0.00% |
| ZS240719P00190000 | 2024-04-15 10:15AM EDT | 2024-07-19 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 0.00% |
| ZS240816P00190000 | 2024-04-12 3:25PM EDT | 2024-08-16 | 22.15 | 0.00 | 0.00 | 0.00 | - | 26 | 587 | 0.00% |
| ZS240920P00190000 | 2024-04-15 1:19PM EDT | 2024-09-20 | 26.95 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| ZS241220P00190000 | 2024-04-15 2:51PM EDT | 2024-12-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| ZS250117P00190000 | 2024-04-15 12:14PM EDT | 2025-01-17 | 31.90 | 0.00 | 0.00 | 0.00 | - | 11 | 549 | 0.00% |
| ZS250417P00190000 | 2024-04-05 3:51PM EDT | 2025-04-17 | 33.45 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 0.00% |
| ZS260116P00190000 | 2024-04-05 12:03PM EDT | 2026-01-16 | 40.46 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
© 2024 Yahoo. All rights reserved.