Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforSeptember 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240906C00210000 | 2024-08-30 3:57PM EDT | 2024-09-06 | 5.77 | 5.65 | 6.15 | -0.02 | -0.35% | 208 | 167 | 96.70% |
| ZS240913C00210000 | 2024-08-30 3:34PM EDT | 2024-09-13 | 6.37 | 6.15 | 6.65 | -1.53 | -19.37% | 4 | 31 | 69.19% |
| ZS240920C00210000 | 2024-08-30 2:26PM EDT | 2024-09-20 | 7.15 | 6.90 | 7.30 | -0.85 | -10.63% | 29 | 1,236 | 59.70% |
| ZS240927C00210000 | 2024-08-29 2:12PM EDT | 2024-09-27 | 8.85 | 7.40 | 8.10 | 0.00 | - | 16 | 32 | 54.49% |
| ZS241004C00210000 | 2024-08-28 11:56AM EDT | 2024-10-04 | 7.90 | 8.00 | 9.60 | 0.00 | - | 3 | 4 | 52.99% |
| ZS241018C00210000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 9.45 | 9.50 | 9.90 | -0.30 | -3.08% | 21 | 177 | 48.48% |
| ZS241115C00210000 | 2024-08-30 10:11AM EDT | 2024-11-15 | 13.05 | 12.40 | 12.60 | -0.25 | -1.88% | 2 | 266 | 46.04% |
| ZS241220C00210000 | 2024-08-30 12:28PM EDT | 2024-12-20 | 16.80 | 17.20 | 17.50 | -1.00 | -5.62% | 7 | 633 | 49.27% |
| ZS250117C00210000 | 2024-08-30 12:28PM EDT | 2025-01-17 | 18.50 | 18.85 | 19.20 | -1.55 | -7.73% | 4 | 1,828 | 47.48% |
| ZS250221C00210000 | 2024-08-29 10:49AM EDT | 2025-02-21 | 22.30 | 20.90 | 21.40 | 0.00 | - | 1 | 180 | 46.43% |
| ZS250321C00210000 | 2024-08-29 11:56AM EDT | 2025-03-21 | 24.85 | 23.85 | 24.45 | +0.05 | +0.20% | 2 | 95 | 48.23% |
| ZS250417C00210000 | 2024-08-15 9:58AM EDT | 2025-04-17 | 22.42 | 25.40 | 26.10 | 0.00 | - | 1 | 335 | 47.92% |
| ZS250620C00210000 | 2024-08-20 2:02PM EDT | 2025-06-20 | 30.94 | 29.50 | 31.35 | 0.00 | - | 1 | 385 | 49.73% |
| ZS260116C00210000 | 2024-08-22 10:35AM EDT | 2026-01-16 | 43.71 | 40.80 | 42.15 | 0.00 | - | 2 | 90 | 49.64% |
| ZS261218C00210000 | 2024-08-23 3:47PM EDT | 2026-12-18 | 56.00 | 55.00 | 56.85 | 0.00 | - | 1 | 29 | 50.22% |
PutsforSeptember 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240906P00210000 | 2024-08-30 11:31AM EDT | 2024-09-06 | 17.55 | 15.40 | 15.90 | -0.25 | -1.40% | 1 | 10 | 93.92% |
| ZS240913P00210000 | 2024-08-29 3:45PM EDT | 2024-09-13 | 16.80 | 15.55 | 17.30 | -1.90 | -10.16% | 1 | 21 | 69.24% |
| ZS240920P00210000 | 2024-08-27 9:42AM EDT | 2024-09-20 | 20.64 | 16.35 | 17.25 | 0.00 | - | 1 | 220 | 57.92% |
| ZS241018P00210000 | 2024-08-30 11:02AM EDT | 2024-10-18 | 18.65 | 18.05 | 18.80 | -1.40 | -6.98% | 9 | 56 | 44.54% |
| ZS241115P00210000 | 2024-08-30 10:58AM EDT | 2024-11-15 | 21.65 | 20.50 | 20.80 | -1.10 | -4.84% | 2 | 104 | 40.99% |
| ZS241220P00210000 | 2024-08-15 1:50PM EDT | 2024-12-20 | 24.55 | 24.30 | 24.60 | -6.50 | -20.93% | 1 | 363 | 42.63% |
| ZS250117P00210000 | 2024-08-30 12:32PM EDT | 2025-01-17 | 26.95 | 25.40 | 25.65 | +0.60 | +2.28% | 253 | 433 | 40.24% |
| ZS250221P00210000 | 2024-08-26 1:43PM EDT | 2025-02-21 | 28.60 | 26.60 | 27.05 | 0.00 | - | 1 | 4 | 38.51% |
| ZS250321P00210000 | 2024-06-13 2:33PM EDT | 2025-03-21 | 41.20 | 29.50 | 30.95 | 0.00 | - | 2 | 1 | 42.32% |
| ZS250417P00210000 | 2024-08-26 1:52PM EDT | 2025-04-17 | 31.75 | 29.75 | 30.25 | 0.00 | - | 5 | 178 | 38.64% |
| ZS250620P00210000 | 2024-07-15 2:04PM EDT | 2025-06-20 | 32.25 | 42.20 | 43.25 | 0.00 | - | 1 | 53 | 51.67% |
| ZS260116P00210000 | 2024-08-28 2:00PM EDT | 2026-01-16 | 44.50 | 40.50 | 41.75 | 0.00 | - | 1 | 100 | 38.39% |
| ZS260618P00210000 | 2024-06-28 1:58PM EDT | 2026-06-18 | 49.15 | 52.85 | 54.85 | 0.00 | - | 1 | 2 | 46.07% |
© 2024 Yahoo. All rights reserved.