Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00250000 | 2024-04-02 3:16PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS240517C00250000 | 2024-04-24 1:23PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240531C00250000 | 2024-04-15 3:04PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240621C00250000 | 2024-04-25 12:05PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZS240719C00250000 | 2024-04-23 2:41PM EDT | 2024-07-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240816C00250000 | 2024-04-25 10:46AM EDT | 2024-08-16 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240920C00250000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115C00250000 | 2024-04-23 3:53PM EDT | 2024-11-15 | 6.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS241220C00250000 | 2024-04-22 10:07AM EDT | 2024-12-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250117C00250000 | 2024-04-25 3:23PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ZS250417C00250000 | 2024-04-25 9:30AM EDT | 2025-04-17 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250620C00250000 | 2024-04-18 11:27AM EDT | 2025-06-20 | 16.87 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 6.25% |
| ZS260116C00250000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00250000 | 2024-04-02 3:53PM EDT | 2024-04-26 | 61.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240517P00250000 | 2024-04-09 2:37PM EDT | 2024-05-17 | 62.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240524P00250000 | 2024-04-09 2:27PM EDT | 2024-05-24 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240621P00250000 | 2024-04-03 3:14PM EDT | 2024-06-21 | 63.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZS240719P00250000 | 2024-04-17 11:20AM EDT | 2024-07-19 | 76.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00250000 | 2024-04-16 12:44PM EDT | 2024-08-16 | 74.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZS240920P00250000 | 2024-04-15 2:12PM EDT | 2024-09-20 | 75.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115P00250000 | 2024-04-15 12:38PM EDT | 2024-11-15 | 75.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS241220P00250000 | 2024-03-27 10:39AM EDT | 2024-12-20 | 63.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00250000 | 2024-04-23 9:54AM EDT | 2025-01-17 | 78.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417P00250000 | 2024-03-04 4:55PM EDT | 2025-04-17 | 57.35 | 70.70 | 73.45 | 0.00 | - | 54 | 200 | 0.00% |
| ZS260116P00250000 | 2024-04-19 3:50PM EDT | 2026-01-16 | 89.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.