Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00280000 | 2024-04-23 10:22AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 228 | 110.25% |
| ZS240621C00280000 | 2024-04-29 12:30PM EDT | 2024-06-21 | 0.25 | 0.12 | 0.57 | 0.00 | - | 2 | 224 | 61.04% |
| ZS240719C00280000 | 2024-04-30 12:55PM EDT | 2024-07-19 | 0.46 | 0.22 | 0.85 | +0.06 | +15.00% | 11 | 192 | 51.95% |
| ZS240816C00280000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 0.80 | 0.78 | 0.95 | -0.12 | -13.04% | 2 | 65 | 49.16% |
| ZS240920C00280000 | 2024-04-19 10:19AM EDT | 2024-09-20 | 1.57 | 1.97 | 2.13 | 0.00 | - | 2 | 125 | 50.33% |
| ZS241115C00280000 | 2024-04-26 11:15AM EDT | 2024-11-15 | 3.65 | 3.40 | 3.65 | 0.00 | - | 4 | 9 | 48.62% |
| ZS241220C00280000 | 2024-05-03 3:06PM EDT | 2024-12-20 | 5.10 | 4.90 | 5.25 | +0.67 | +15.12% | 8 | 166 | 49.64% |
| ZS250117C00280000 | 2024-05-02 12:04PM EDT | 2025-01-17 | 5.30 | 5.70 | 6.00 | 0.00 | - | 2 | 1,330 | 48.83% |
| ZS250417C00280000 | 2024-03-21 10:20AM EDT | 2025-04-17 | 16.75 | 6.55 | 7.85 | 0.00 | - | 2 | 954 | 45.90% |
| ZS250620C00280000 | 2024-04-25 11:28AM EDT | 2025-06-20 | 11.00 | 11.70 | 14.15 | 0.00 | - | 1 | 2 | 50.73% |
| ZS260116C00280000 | 2024-04-25 2:33PM EDT | 2026-01-16 | 19.05 | 18.90 | 20.10 | 0.00 | - | 14 | 115 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00280000 | 2024-04-03 3:55PM EDT | 2024-05-17 | 93.69 | 101.15 | 104.90 | 0.00 | - | 4 | 0 | 103.13% |
| ZS240621P00280000 | 2024-02-28 1:59PM EDT | 2024-06-21 | 52.13 | 85.65 | 89.35 | 0.00 | - | 10 | 10 | 0.00% |
| ZS240719P00280000 | 2024-02-28 1:04PM EDT | 2024-07-19 | 52.85 | 85.70 | 89.45 | 0.00 | - | 4 | 51 | 0.00% |
| ZS240816P00280000 | 2024-02-29 11:15AM EDT | 2024-08-16 | 55.29 | 85.75 | 89.50 | 0.00 | - | 8 | 38 | 0.00% |
| ZS240920P00280000 | 2024-03-25 11:26AM EDT | 2024-09-20 | 86.20 | 100.75 | 103.70 | 0.00 | - | 2 | 0 | 41.38% |
| ZS241220P00280000 | 2024-03-05 1:10PM EDT | 2024-12-20 | 83.50 | 98.55 | 100.35 | 0.00 | - | 3 | 6 | 0.00% |
| ZS250117P00280000 | 2024-02-29 4:55PM EDT | 2025-01-17 | 60.15 | 89.70 | 91.45 | 0.00 | - | 12 | 68 | 0.00% |
| ZS250417P00280000 | 2024-04-11 10:06AM EDT | 2025-04-17 | 98.00 | 104.15 | 106.10 | 0.00 | - | 1 | 3 | 35.25% |
| ZS260116P00280000 | 2024-02-21 2:26PM EDT | 2026-01-16 | 87.00 | 95.35 | 97.80 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.