Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00270000 | 2024-05-07 3:30PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.08 | 0.00 | - | 1 | 312 | 110.16% |
| ZS240621C00270000 | 2024-05-07 11:44AM EDT | 2024-06-21 | 0.34 | 0.11 | 0.40 | 0.00 | - | 1 | 462 | 59.33% |
| ZS240719C00270000 | 2024-04-25 9:48AM EDT | 2024-07-19 | 0.53 | 0.36 | 0.64 | 0.00 | - | 1 | 122 | 51.22% |
| ZS240816C00270000 | 2024-05-10 10:58AM EDT | 2024-08-16 | 0.75 | 0.60 | 0.93 | +0.05 | +7.14% | 1 | 60 | 48.44% |
| ZS240920C00270000 | 2024-04-23 12:03PM EDT | 2024-09-20 | 2.39 | 1.90 | 2.10 | 0.00 | - | 1 | 124 | 49.46% |
| ZS241115C00270000 | 2024-05-10 9:56AM EDT | 2024-11-15 | 3.45 | 3.25 | 3.55 | 0.00 | - | 14 | 9 | 47.46% |
| ZS241220C00270000 | 2024-05-09 10:32AM EDT | 2024-12-20 | 4.93 | 5.00 | 5.25 | 0.00 | - | 1 | 125 | 48.84% |
| ZS250117C00270000 | 2024-05-09 3:28PM EDT | 2025-01-17 | 5.50 | 5.75 | 6.05 | 0.00 | - | 1 | 457 | 48.15% |
| ZS250417C00270000 | 2024-03-13 3:53PM EDT | 2025-04-17 | 21.95 | 11.85 | 12.25 | 0.00 | - | 23 | 112 | 52.97% |
| ZS250620C00270000 | 2024-04-29 3:34PM EDT | 2025-06-20 | 13.70 | 11.95 | 12.60 | 0.00 | - | 6 | 10 | 49.51% |
| ZS260116C00270000 | 2024-05-06 10:23AM EDT | 2026-01-16 | 21.48 | 19.55 | 21.05 | 0.00 | - | 48 | 81 | 50.53% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00270000 | 2024-04-03 3:55PM EDT | 2024-05-17 | 83.67 | 91.35 | 94.90 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240621P00270000 | 2024-04-01 2:18PM EDT | 2024-06-21 | 79.49 | 93.25 | 95.85 | 0.00 | - | 5 | 0 | 65.23% |
| ZS240719P00270000 | 2024-02-29 3:55PM EDT | 2024-07-19 | 43.80 | 77.20 | 78.60 | 0.00 | - | 5 | 30 | 0.00% |
| ZS240816P00270000 | 2024-03-20 2:58PM EDT | 2024-08-16 | 73.90 | 98.80 | 102.80 | 0.00 | - | 1 | 0 | 74.39% |
| ZS240920P00270000 | 2024-02-28 4:45PM EDT | 2024-09-20 | 50.10 | 77.55 | 79.20 | 0.00 | - | 2 | 21 | 0.00% |
| ZS241220P00270000 | 2024-04-19 9:32AM EDT | 2024-12-20 | 100.60 | 95.20 | 97.20 | 0.00 | - | 1 | 8 | 37.01% |
| ZS250117P00270000 | 2024-03-20 3:47PM EDT | 2025-01-17 | 78.79 | 99.40 | 102.10 | 0.00 | - | 1 | 127 | 49.88% |
| ZS250417P00270000 | 2024-02-20 12:08PM EDT | 2025-04-17 | 55.55 | 79.30 | 80.35 | 0.00 | - | - | 1 | 0.00% |
| ZS250620P00270000 | 2024-05-06 11:56AM EDT | 2025-06-20 | 96.58 | 96.95 | 99.75 | 0.00 | - | 5 | 7 | 34.44% |
| ZS260116P00270000 | 2024-04-16 9:40AM EDT | 2026-01-16 | 101.45 | 100.20 | 103.15 | 0.00 | - | 1 | 11 | 33.59% |
© 2024 Yahoo. All rights reserved.