Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240419C00220000 | 2024-04-15 2:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS240426C00220000 | 2024-04-15 1:43PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240503C00220000 | 2024-04-15 10:02AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZS240510C00220000 | 2024-04-15 1:44PM EDT | 2024-05-10 | 0.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ZS240517C00220000 | 2024-04-15 3:54PM EDT | 2024-05-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| ZS240524C00220000 | 2024-04-15 3:02PM EDT | 2024-05-24 | 0.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ZS240621C00220000 | 2024-04-15 3:12PM EDT | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| ZS240719C00220000 | 2024-04-15 3:47PM EDT | 2024-07-19 | 4.29 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ZS240816C00220000 | 2024-04-15 12:14PM EDT | 2024-08-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZS240920C00220000 | 2024-04-10 3:54PM EDT | 2024-09-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS241115C00220000 | 2024-04-15 1:09PM EDT | 2024-11-15 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS241220C00220000 | 2024-04-15 3:54PM EDT | 2024-12-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| ZS250117C00220000 | 2024-04-15 1:58PM EDT | 2025-01-17 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS250417C00220000 | 2024-04-12 3:27PM EDT | 2025-04-17 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS250620C00220000 | 2024-04-12 1:04PM EDT | 2025-06-20 | 27.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| ZS260116C00220000 | 2024-04-15 3:05PM EDT | 2026-01-16 | 32.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240419P00220000 | 2024-04-09 1:24PM EDT | 2024-04-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240426P00220000 | 2024-04-08 2:16PM EDT | 2024-04-26 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240503P00220000 | 2024-04-04 9:34AM EDT | 2024-05-03 | 32.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240517P00220000 | 2024-04-15 10:00AM EDT | 2024-05-17 | 39.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240621P00220000 | 2024-04-11 9:30AM EDT | 2024-06-21 | 38.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719P00220000 | 2024-04-15 10:00AM EDT | 2024-07-19 | 42.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00220000 | 2024-04-10 12:44PM EDT | 2024-08-16 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920P00220000 | 2024-04-15 2:12PM EDT | 2024-09-20 | 49.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZS241115P00220000 | 2024-04-12 1:34PM EDT | 2024-11-15 | 47.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZS241220P00220000 | 2024-04-12 3:57PM EDT | 2024-12-20 | 48.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS250117P00220000 | 2024-03-27 10:07AM EDT | 2025-01-17 | 43.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250417P00220000 | 2024-04-01 12:02PM EDT | 2025-04-17 | 48.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS250620P00220000 | 2024-03-22 3:48PM EDT | 2025-06-20 | 48.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS260116P00220000 | 2024-03-28 11:00AM EDT | 2026-01-16 | 54.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.