Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,711.87 -235.06 (-0.60%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,134.93 -1,134.83 (-1.59%) CMC Crypto 200
1,524.76 +36.22 (+2.43%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524C00110000 | 2024-04-16 10:33AM EDT | 110.00 | 65.28 | 67.65 | 70.35 | 0.00 | - | - | 5 | 390.14% |
| ZS240524C00140000 | 2024-04-26 12:07PM EDT | 140.00 | 39.57 | 35.05 | 38.10 | 0.00 | - | 20 | 20 | 191.70% |
| ZS240524C00145000 | 2024-04-26 12:07PM EDT | 145.00 | 34.78 | 30.05 | 33.65 | 0.00 | - | 20 | 20 | 189.45% |
| ZS240524C00150000 | 2024-05-16 3:37PM EDT | 150.00 | 30.50 | 25.05 | 28.50 | 0.00 | - | 10 | 14 | 160.84% |
| ZS240524C00155000 | 2024-05-20 9:30AM EDT | 155.00 | 23.75 | 20.15 | 22.90 | 0.00 | - | 3 | 13 | 118.16% |
| ZS240524C00157500 | 2024-05-08 11:25AM EDT | 157.50 | 18.43 | 19.50 | 21.00 | 0.00 | - | - | 1 | 102.25% |
| ZS240524C00160000 | 2024-05-20 3:21PM EDT | 160.00 | 21.20 | 16.15 | 19.10 | 0.00 | - | 3 | 78 | 87.50% |
| ZS240524C00162500 | 2024-05-16 10:04AM EDT | 162.50 | 18.60 | 13.70 | 16.70 | 0.00 | - | - | 1 | 79.88% |
| ZS240524C00165000 | 2024-05-17 11:25AM EDT | 165.00 | 15.57 | 11.40 | 12.70 | 0.00 | - | 5 | 61 | 69.48% |
| ZS240524C00167500 | 2024-05-21 2:33PM EDT | 167.50 | 9.93 | 9.40 | 10.35 | -2.30 | -18.81% | 2 | 2 | 62.79% |
| ZS240524C00170000 | 2024-05-21 1:33PM EDT | 170.00 | 8.05 | 7.45 | 8.75 | -3.67 | -31.31% | 50 | 66 | 57.03% |
| ZS240524C00172500 | 2024-05-21 1:33PM EDT | 172.50 | 5.98 | 5.40 | 5.80 | -2.32 | -27.95% | 9 | 91 | 48.29% |
| ZS240524C00175000 | 2024-05-21 3:54PM EDT | 175.00 | 3.80 | 3.75 | 4.00 | -3.71 | -49.40% | 95 | 143 | 45.61% |
| ZS240524C00177500 | 2024-05-21 3:54PM EDT | 177.50 | 2.43 | 2.43 | 2.57 | -3.67 | -60.16% | 151 | 229 | 44.04% |
| ZS240524C00180000 | 2024-05-21 3:58PM EDT | 180.00 | 1.45 | 1.44 | 1.56 | -3.47 | -70.53% | 662 | 722 | 43.63% |
| ZS240524C00182500 | 2024-05-21 3:58PM EDT | 182.50 | 0.83 | 0.74 | 0.90 | -2.82 | -77.26% | 763 | 532 | 43.85% |
| ZS240524C00185000 | 2024-05-21 3:57PM EDT | 185.00 | 0.47 | 0.43 | 0.51 | -2.23 | -82.59% | 450 | 1,139 | 44.73% |
| ZS240524C00187500 | 2024-05-21 3:28PM EDT | 187.50 | 0.28 | 0.22 | 0.27 | -1.69 | -85.79% | 173 | 616 | 45.26% |
| ZS240524C00190000 | 2024-05-21 3:34PM EDT | 190.00 | 0.17 | 0.10 | 0.16 | -1.14 | -87.02% | 323 | 1,647 | 47.27% |
| ZS240524C00192500 | 2024-05-21 3:52PM EDT | 192.50 | 0.08 | 0.04 | 0.15 | -0.85 | -91.40% | 166 | 219 | 53.42% |
| ZS240524C00195000 | 2024-05-21 3:36PM EDT | 195.00 | 0.08 | 0.03 | 0.09 | -0.51 | -86.44% | 931 | 1,108 | 51.56% |
| ZS240524C00197500 | 2024-05-21 3:36PM EDT | 197.50 | 0.04 | 0.03 | 0.09 | -0.45 | -91.84% | 28 | 332 | 57.23% |
| ZS240524C00200000 | 2024-05-21 2:16PM EDT | 200.00 | 0.01 | 0.01 | 0.04 | -0.31 | -96.88% | 128 | 609 | 55.86% |
| ZS240524C00202500 | 2024-05-21 9:45AM EDT | 202.50 | 0.02 | 0.01 | 0.05 | -0.18 | -90.00% | 30 | 131 | 62.11% |
| ZS240524C00205000 | 2024-05-21 12:33PM EDT | 205.00 | 0.03 | 0.01 | 0.03 | -0.12 | -80.00% | 5 | 215 | 64.06% |
| ZS240524C00207500 | 2024-05-20 11:09AM EDT | 207.50 | 0.08 | 0.01 | 0.28 | +0.03 | +60.00% | 10 | 10 | 89.26% |
| ZS240524C00210000 | 2024-05-21 9:47AM EDT | 210.00 | 0.01 | 0.01 | 0.10 | -0.07 | -87.50% | 1 | 42 | 82.42% |
| ZS240524C00215000 | 2024-05-21 3:30PM EDT | 215.00 | 0.01 | 0.00 | 0.26 | -0.02 | -66.67% | 11 | 2,449 | 103.91% |
| ZS240524C00220000 | 2024-05-21 2:37PM EDT | 220.00 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 3 | 25 | 99.22% |
| ZS240524C00225000 | 2024-05-02 3:59PM EDT | 225.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1,127 | 146.88% |
| ZS240524C00230000 | 2024-04-22 12:25PM EDT | 230.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 157.42% |
| ZS240524C00235000 | 2024-04-15 2:10PM EDT | 235.00 | 0.43 | 0.00 | 0.58 | 0.00 | - | 3 | 8 | 160.74% |
| ZS240524C00240000 | 2024-04-24 2:18PM EDT | 240.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | 2 | 11 | 148.83% |
| ZS240524C00245000 | 2024-04-24 3:35PM EDT | 245.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 187.30% |
| ZS240524C00255000 | 2024-04-04 9:30AM EDT | 255.00 | 0.82 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 203.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524P00105000 | 2024-04-22 11:47AM EDT | 105.00 | 0.15 | 0.00 | 0.76 | 0.00 | - | - | 4 | 299.22% |
| ZS240524P00120000 | 2024-05-10 3:38PM EDT | 120.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | - | 2 | 209.96% |
| ZS240524P00125000 | 2024-05-21 11:47AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 47 | 5 | 137.50% |
| ZS240524P00130000 | 2024-05-15 1:16PM EDT | 130.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 209.86% |
| ZS240524P00135000 | 2024-04-08 2:15PM EDT | 135.00 | 0.40 | 0.09 | 0.50 | 0.00 | - | 10 | 0 | 162.50% |
| ZS240524P00140000 | 2024-05-17 3:37PM EDT | 140.00 | 0.04 | 0.00 | 0.77 | 0.00 | - | 6 | 126 | 151.17% |
| ZS240524P00143000 | 2024-05-13 11:34AM EDT | 143.00 | 0.14 | 0.01 | 0.98 | 0.00 | - | 1 | 1 | 147.17% |
| ZS240524P00145000 | 2024-05-15 10:28AM EDT | 145.00 | 0.32 | 0.01 | 1.29 | 0.00 | - | 1 | 266 | 147.95% |
| ZS240524P00150000 | 2024-05-20 3:29PM EDT | 150.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 2 | 179 | 87.11% |
| ZS240524P00152500 | 2024-05-20 12:04PM EDT | 152.50 | 0.07 | 0.01 | 0.05 | 0.00 | - | 90 | 123 | 69.14% |
| ZS240524P00155000 | 2024-05-21 9:51AM EDT | 155.00 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 34 | 290 | 64.84% |
| ZS240524P00157500 | 2024-05-21 2:16PM EDT | 157.50 | 0.05 | 0.03 | 0.11 | -0.10 | -66.67% | 208 | 257 | 62.70% |
| ZS240524P00160000 | 2024-05-21 3:54PM EDT | 160.00 | 0.06 | 0.05 | 0.11 | -0.13 | -68.42% | 175 | 1,465 | 56.64% |
| ZS240524P00162500 | 2024-05-21 3:54PM EDT | 162.50 | 0.10 | 0.08 | 0.10 | -0.24 | -70.59% | 48 | 318 | 50.20% |
| ZS240524P00165000 | 2024-05-21 3:54PM EDT | 165.00 | 0.18 | 0.10 | 0.19 | -0.30 | -62.50% | 460 | 1,355 | 49.22% |
| ZS240524P00167500 | 2024-05-21 3:56PM EDT | 167.50 | 0.27 | 0.23 | 0.29 | -0.43 | -61.43% | 109 | 264 | 45.12% |
| ZS240524P00170000 | 2024-05-21 3:54PM EDT | 170.00 | 0.51 | 0.45 | 0.54 | -0.55 | -51.89% | 2,152 | 2,204 | 43.26% |
| ZS240524P00172500 | 2024-05-21 3:54PM EDT | 172.50 | 0.96 | 0.90 | 1.00 | -0.54 | -36.00% | 219 | 411 | 42.11% |
| ZS240524P00175000 | 2024-05-21 3:57PM EDT | 175.00 | 1.78 | 1.65 | 1.75 | -0.35 | -16.43% | 388 | 889 | 41.19% |
| ZS240524P00177500 | 2024-05-21 3:54PM EDT | 177.50 | 2.89 | 2.75 | 2.93 | -0.21 | -6.77% | 200 | 476 | 41.53% |
| ZS240524P00180000 | 2024-05-21 3:02PM EDT | 180.00 | 4.35 | 4.20 | 4.45 | +0.10 | +2.35% | 141 | 588 | 41.41% |
| ZS240524P00182500 | 2024-05-21 10:32AM EDT | 182.50 | 6.82 | 6.00 | 6.40 | +1.94 | +39.75% | 4 | 310 | 43.41% |
| ZS240524P00185000 | 2024-05-21 11:53AM EDT | 185.00 | 7.27 | 8.05 | 9.50 | +0.82 | +12.71% | 2 | 106 | 51.03% |
| ZS240524P00187500 | 2024-05-20 3:14PM EDT | 187.50 | 8.14 | 10.30 | 11.25 | 0.00 | - | 48 | 60 | 59.91% |
| ZS240524P00190000 | 2024-05-21 2:50PM EDT | 190.00 | 13.80 | 10.95 | 14.25 | +2.75 | +24.89% | 13 | 68 | 81.84% |
| ZS240524P00192500 | 2024-05-17 3:50PM EDT | 192.50 | 13.69 | 14.10 | 16.85 | 0.00 | - | 3 | 3 | 93.65% |
| ZS240524P00195000 | 2024-05-21 11:28AM EDT | 195.00 | 16.76 | 16.00 | 19.35 | +0.47 | +2.89% | 2 | 7 | 102.69% |
| ZS240524P00200000 | 2024-05-10 2:18PM EDT | 200.00 | 26.02 | 21.65 | 24.10 | 0.00 | - | 1 | 6 | 112.55% |
| ZS240524P00205000 | 2024-04-08 12:07PM EDT | 205.00 | 24.93 | 30.40 | 32.10 | 0.00 | - | 1 | 21 | 182.57% |
| ZS240524P00210000 | 2024-04-15 3:34PM EDT | 210.00 | 36.35 | 26.90 | 30.40 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240524P00250000 | 2024-04-09 2:27PM EDT | 250.00 | 62.00 | 76.50 | 80.10 | 0.00 | - | - | 0 | 364.89% |
© 2024 Yahoo. All rights reserved.