Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:240.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00240000 | 2024-04-09 10:52AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| ZS240503C00240000 | 2024-04-09 9:36AM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| ZS240510C00240000 | 2024-04-01 9:30AM EDT | 2024-05-10 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ZS240517C00240000 | 2024-04-22 11:15AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 25.00% |
| ZS240524C00240000 | 2024-04-08 9:30AM EDT | 2024-05-24 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ZS240531C00240000 | 2024-04-23 1:44PM EDT | 2024-05-31 | 0.79 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 25.00% |
| ZS240621C00240000 | 2024-04-23 2:09PM EDT | 2024-06-21 | 1.33 | 0.00 | 0.00 | 0.00 | - | 6 | 1,039 | 12.50% |
| ZS240719C00240000 | 2024-04-23 2:32PM EDT | 2024-07-19 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 12.50% |
| ZS240816C00240000 | 2024-04-19 3:06PM EDT | 2024-08-16 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 12.50% |
| ZS240920C00240000 | 2024-04-22 3:27PM EDT | 2024-09-20 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 12.50% |
| ZS241115C00240000 | 2024-04-08 3:05PM EDT | 2024-11-15 | 10.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| ZS241220C00240000 | 2024-04-23 11:19AM EDT | 2024-12-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 6.25% |
| ZS250117C00240000 | 2024-04-23 2:03PM EDT | 2025-01-17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,264 | 6.25% |
| ZS250417C00240000 | 2024-04-19 12:20PM EDT | 2025-04-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 6.25% |
| ZS250620C00240000 | 2024-04-12 1:04PM EDT | 2025-06-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 52 | 185 | 6.25% |
| ZS260116C00240000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 6.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00240000 | 2024-04-23 3:09PM EDT | 2024-05-17 | 61.00 | 0.00 | 0.00 | 0.00 | - | 330 | 248 | 0.00% |
| ZS240621P00240000 | 2024-04-23 10:40AM EDT | 2024-06-21 | 62.70 | 0.00 | 0.00 | 0.00 | - | 6 | 904 | 0.00% |
| ZS240719P00240000 | 2024-04-19 12:48PM EDT | 2024-07-19 | 71.67 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 0.00% |
| ZS240816P00240000 | 2024-03-07 11:50AM EDT | 2024-08-16 | 47.03 | 58.15 | 59.50 | 0.00 | - | 1 | 57 | 0.00% |
| ZS240920P00240000 | 2024-04-15 1:19PM EDT | 2024-09-20 | 65.15 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| ZS241220P00240000 | 2024-04-05 10:32AM EDT | 2024-12-20 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| ZS250117P00240000 | 2024-04-23 9:54AM EDT | 2025-01-17 | 69.59 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| ZS250417P00240000 | 2024-03-04 4:55PM EDT | 2025-04-17 | 51.25 | 63.10 | 65.30 | 0.00 | - | 50 | 1,086 | 23.80% |
| ZS260116P00240000 | 2024-04-17 1:12PM EDT | 2026-01-16 | 79.25 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 0.00% |
© 2024 Yahoo. All rights reserved.