Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:195.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00195000 | 2024-04-24 2:50PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 25.00% |
| ZS240503C00195000 | 2024-04-24 3:34PM EDT | 2024-05-03 | 0.62 | 0.00 | 0.00 | 0.00 | - | 23 | 177 | 12.50% |
| ZS240510C00195000 | 2024-04-24 9:42AM EDT | 2024-05-10 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| ZS240517C00195000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 2.18 | 0.00 | 0.00 | 0.00 | - | 28 | 579 | 6.25% |
| ZS240524C00195000 | 2024-04-24 11:07AM EDT | 2024-05-24 | 3.27 | 0.00 | 0.00 | 0.00 | - | 9 | 40 | 6.25% |
| ZS240531C00195000 | 2024-04-24 9:36AM EDT | 2024-05-31 | 6.46 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| ZS240621C00195000 | 2024-04-24 2:29PM EDT | 2024-06-21 | 8.45 | 0.00 | 0.00 | 0.00 | - | 6 | 207 | 6.25% |
| ZS240719C00195000 | 2024-04-24 3:37PM EDT | 2024-07-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 3.13% |
| ZS240816C00195000 | 2024-04-24 10:14AM EDT | 2024-08-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 3.13% |
| ZS240920C00195000 | 2024-04-24 3:35PM EDT | 2024-09-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 10 | 131 | 3.13% |
| ZS241115C00195000 | 2024-04-08 12:35PM EDT | 2024-11-15 | 22.80 | 0.00 | 0.00 | 0.00 | - | 34 | 34 | 3.13% |
| ZS241220C00195000 | 2024-04-24 11:37AM EDT | 2024-12-20 | 23.05 | 0.00 | 0.00 | 0.00 | - | 7 | 83 | 3.13% |
| ZS250117C00195000 | 2024-04-24 11:25AM EDT | 2025-01-17 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 3.13% |
| ZS250417C00195000 | 2024-04-23 9:34AM EDT | 2025-04-17 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| ZS250620C00195000 | 2024-04-11 3:04PM EDT | 2025-06-20 | 37.70 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 1.56% |
| ZS260116C00195000 | 2024-04-24 10:10AM EDT | 2026-01-16 | 43.10 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00195000 | 2024-04-19 12:30PM EDT | 2024-04-26 | 27.00 | 0.00 | 0.00 | 0.00 | - | 14 | 5 | 0.00% |
| ZS240503P00195000 | 2024-04-24 9:51AM EDT | 2024-05-03 | 15.25 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 0.00% |
| ZS240510P00195000 | 2024-04-22 10:36AM EDT | 2024-05-10 | 27.44 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| ZS240517P00195000 | 2024-04-24 3:08PM EDT | 2024-05-17 | 18.25 | 0.00 | 0.00 | 0.00 | - | 3 | 464 | 0.00% |
| ZS240524P00195000 | 2024-04-18 9:50AM EDT | 2024-05-24 | 21.77 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ZS240531P00195000 | 2024-04-16 10:20AM EDT | 2024-05-31 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZS240621P00195000 | 2024-04-24 10:54AM EDT | 2024-06-21 | 22.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1,307 | 0.00% |
| ZS240719P00195000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| ZS240816P00195000 | 2024-04-24 10:11AM EDT | 2024-08-16 | 25.95 | 0.00 | 0.00 | 0.00 | - | 2 | 343 | 0.00% |
| ZS240920P00195000 | 2024-04-23 1:19PM EDT | 2024-09-20 | 29.97 | 0.00 | 0.00 | 0.00 | - | 20 | 75 | 0.00% |
| ZS241115P00195000 | 2024-04-05 10:56AM EDT | 2024-11-15 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS241220P00195000 | 2024-04-24 12:12PM EDT | 2024-12-20 | 34.86 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| ZS250117P00195000 | 2024-04-24 12:12PM EDT | 2025-01-17 | 35.74 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| ZS250417P00195000 | 2024-04-19 3:12PM EDT | 2025-04-17 | 43.65 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| ZS250620P00195000 | 2024-04-04 12:24PM EDT | 2025-06-20 | 36.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ZS260116P00195000 | 2024-04-10 1:31PM EDT | 2026-01-16 | 43.45 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 0.00% |
© 2024 Yahoo. All rights reserved.