Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Strike:210.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00210000 | 2024-05-08 11:48AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 2 | 42 | 82.81% |
| ZS240517C00210000 | 2024-05-08 12:05PM EDT | 2024-05-17 | 0.19 | 0.09 | 0.30 | +0.03 | +25.00% | 3 | 1,095 | 58.79% |
| ZS240524C00210000 | 2024-05-08 11:17AM EDT | 2024-05-24 | 0.39 | 0.39 | 0.51 | -0.24 | -38.10% | 2 | 46 | 52.54% |
| ZS240531C00210000 | 2024-05-08 10:58AM EDT | 2024-05-31 | 1.96 | 1.89 | 2.19 | -0.67 | -25.48% | 1 | 47 | 64.48% |
| ZS240607C00210000 | 2024-05-07 10:48AM EDT | 2024-06-07 | 2.84 | 2.56 | 2.91 | 0.00 | - | 1 | 5 | 62.34% |
| ZS240621C00210000 | 2024-05-08 12:05PM EDT | 2024-06-21 | 3.56 | 3.45 | 3.70 | -0.39 | -9.87% | 6 | 1,195 | 56.84% |
| ZS240719C00210000 | 2024-05-08 12:01PM EDT | 2024-07-19 | 5.15 | 5.00 | 5.25 | -0.30 | -5.50% | 2 | 1,222 | 51.31% |
| ZS240816C00210000 | 2024-05-07 2:43PM EDT | 2024-08-16 | 7.60 | 6.75 | 6.90 | 0.00 | - | 1 | 119 | 49.59% |
| ZS240920C00210000 | 2024-05-06 12:24PM EDT | 2024-09-20 | 10.50 | 10.10 | 10.30 | 0.00 | - | 1 | 109 | 51.58% |
| ZS241115C00210000 | 2024-05-07 2:59PM EDT | 2024-11-15 | 14.46 | 12.90 | 13.40 | 0.00 | - | 12 | 6 | 50.24% |
| ZS241220C00210000 | 2024-05-01 3:07PM EDT | 2024-12-20 | 16.75 | 15.70 | 16.70 | 0.00 | - | 1 | 737 | 51.54% |
| ZS250117C00210000 | 2024-05-08 10:44AM EDT | 2025-01-17 | 17.75 | 17.35 | 17.60 | -0.85 | -4.57% | 9 | 1,270 | 50.88% |
| ZS250417C00210000 | 2024-05-01 3:08PM EDT | 2025-04-17 | 22.25 | 22.30 | 22.75 | -1.25 | -5.32% | 1 | 384 | 51.33% |
| ZS250620C00210000 | 2024-04-29 2:31PM EDT | 2025-06-20 | 28.00 | 25.75 | 26.30 | 0.00 | - | 5 | 30 | 51.93% |
| ZS260116C00210000 | 2024-05-07 9:37AM EDT | 2026-01-16 | 36.00 | 34.70 | 35.60 | 0.00 | - | 3 | 146 | 52.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00210000 | 2024-04-15 3:45PM EDT | 2024-05-10 | 35.50 | 34.25 | 36.40 | 0.00 | - | 3 | 1 | 133.40% |
| ZS240517P00210000 | 2024-05-07 10:39AM EDT | 2024-05-17 | 35.00 | 34.50 | 36.85 | 0.00 | - | 1 | 279 | 83.20% |
| ZS240524P00210000 | 2024-04-15 3:34PM EDT | 2024-05-24 | 36.35 | 34.25 | 37.25 | 0.00 | - | 4 | 4 | 69.48% |
| ZS240531P00210000 | 2024-04-15 3:36PM EDT | 2024-05-31 | 37.22 | 36.05 | 37.65 | 0.00 | - | - | 1 | 53.74% |
| ZS240621P00210000 | 2024-05-07 10:55AM EDT | 2024-06-21 | 36.60 | 37.80 | 38.65 | 0.00 | - | 2 | 1,136 | 52.55% |
| ZS240719P00210000 | 2024-05-06 11:11AM EDT | 2024-07-19 | 37.30 | 38.55 | 39.45 | 0.00 | - | 7 | 412 | 45.03% |
| ZS240816P00210000 | 2024-04-24 10:34AM EDT | 2024-08-16 | 36.15 | 39.50 | 41.25 | 0.00 | - | 1 | 263 | 44.80% |
| ZS240920P00210000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 41.12 | 42.25 | 42.95 | 0.00 | - | 4 | 212 | 43.48% |
| ZS241115P00210000 | 2024-04-09 10:48AM EDT | 2024-11-15 | 37.07 | 44.05 | 44.95 | 0.00 | - | 10 | 11 | 41.14% |
| ZS241220P00210000 | 2024-05-06 11:06AM EDT | 2024-12-20 | 44.55 | 45.75 | 46.45 | 0.00 | - | 5 | 478 | 40.87% |
| ZS250117P00210000 | 2024-04-25 12:43PM EDT | 2025-01-17 | 46.60 | 46.35 | 47.20 | 0.00 | - | 8 | 448 | 39.96% |
| ZS250417P00210000 | 2024-04-22 10:09AM EDT | 2025-04-17 | 52.65 | 49.25 | 51.05 | 0.00 | - | 13 | 195 | 40.39% |
| ZS250620P00210000 | 2024-04-23 12:02PM EDT | 2025-06-20 | 50.55 | 50.90 | 53.65 | 0.00 | - | 1 | 51 | 40.74% |
| ZS260116P00210000 | 2024-04-23 3:38PM EDT | 2026-01-16 | 54.35 | 54.95 | 59.00 | 0.00 | - | 20 | 101 | 39.12% |
© 2024 Yahoo. All rights reserved.