Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,152.82 +4,086.61 (+6.09%) CMC Crypto 200
1,544.28 +55.74 (+3.74%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531C00130000 | 2024-05-16 9:31AM EDT | 130.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240531C00140000 | 2024-05-14 12:09PM EDT | 140.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ZS240531C00145000 | 2024-05-13 10:33AM EDT | 145.00 | 32.28 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| ZS240531C00150000 | 2024-05-17 9:39AM EDT | 150.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZS240531C00155000 | 2024-05-13 10:33AM EDT | 155.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| ZS240531C00160000 | 2024-05-17 2:14PM EDT | 160.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| ZS240531C00162500 | 2024-05-13 3:56PM EDT | 162.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ZS240531C00165000 | 2024-05-14 10:46AM EDT | 165.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| ZS240531C00167500 | 2024-05-16 10:27AM EDT | 167.50 | 19.08 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ZS240531C00170000 | 2024-05-20 3:51PM EDT | 170.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 8 | 94 | 0.00% |
| ZS240531C00172500 | 2024-05-15 9:56AM EDT | 172.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ZS240531C00175000 | 2024-05-20 3:50PM EDT | 175.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 64 | 211 | 0.00% |
| ZS240531C00177500 | 2024-05-20 3:38PM EDT | 177.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 57 | 97 | 0.00% |
| ZS240531C00180000 | 2024-05-20 3:58PM EDT | 180.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 96 | 286 | 0.00% |
| ZS240531C00182500 | 2024-05-20 3:57PM EDT | 182.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 166 | 148 | 1.56% |
| ZS240531C00185000 | 2024-05-20 3:59PM EDT | 185.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 20 | 167 | 3.13% |
| ZS240531C00187500 | 2024-05-20 3:17PM EDT | 187.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 17 | 51 | 6.25% |
| ZS240531C00190000 | 2024-05-20 3:11PM EDT | 190.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 54 | 266 | 6.25% |
| ZS240531C00192500 | 2024-05-20 3:33PM EDT | 192.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 6.25% |
| ZS240531C00195000 | 2024-05-20 3:59PM EDT | 195.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 33 | 247 | 12.50% |
| ZS240531C00197500 | 2024-05-20 3:13PM EDT | 197.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 17 | 100 | 12.50% |
| ZS240531C00200000 | 2024-05-20 3:51PM EDT | 200.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 57 | 517 | 12.50% |
| ZS240531C00202500 | 2024-05-20 11:09AM EDT | 202.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| ZS240531C00205000 | 2024-05-20 12:33PM EDT | 205.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 170 | 12.50% |
| ZS240531C00210000 | 2024-05-20 3:59PM EDT | 210.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 48 | 158 | 25.00% |
| ZS240531C00215000 | 2024-05-20 3:14PM EDT | 215.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 17 | 107 | 25.00% |
| ZS240531C00220000 | 2024-05-20 3:55PM EDT | 220.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 58 | 159 | 25.00% |
| ZS240531C00225000 | 2024-05-20 3:15PM EDT | 225.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 25.00% |
| ZS240531C00230000 | 2024-05-17 2:56PM EDT | 230.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 11 | 53 | 25.00% |
| ZS240531C00235000 | 2024-05-17 3:37PM EDT | 235.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 25.00% |
| ZS240531C00240000 | 2024-05-20 10:54AM EDT | 240.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| ZS240531C00250000 | 2024-05-20 9:47AM EDT | 250.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 50.00% |
| ZS240531C00275000 | 2024-05-17 12:54PM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531P00105000 | 2024-05-16 11:54AM EDT | 105.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| ZS240531P00110000 | 2024-05-10 1:55PM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| ZS240531P00115000 | 2024-05-20 11:00AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ZS240531P00120000 | 2024-05-14 10:33AM EDT | 120.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 50.00% |
| ZS240531P00125000 | 2024-05-20 11:19AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| ZS240531P00130000 | 2024-05-20 12:30PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| ZS240531P00135000 | 2024-05-20 9:39AM EDT | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| ZS240531P00140000 | 2024-05-20 3:34PM EDT | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 255 | 25.00% |
| ZS240531P00145000 | 2024-05-20 3:58PM EDT | 145.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 39 | 134 | 25.00% |
| ZS240531P00150000 | 2024-05-20 3:58PM EDT | 150.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 27 | 322 | 25.00% |
| ZS240531P00152500 | 2024-05-20 1:56PM EDT | 152.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 25.00% |
| ZS240531P00155000 | 2024-05-20 3:54PM EDT | 155.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 25.00% |
| ZS240531P00157500 | 2024-05-20 3:54PM EDT | 157.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 105 | 162 | 12.50% |
| ZS240531P00160000 | 2024-05-20 1:27PM EDT | 160.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 29 | 107 | 12.50% |
| ZS240531P00162500 | 2024-05-20 3:21PM EDT | 162.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 12.50% |
| ZS240531P00165000 | 2024-05-20 3:59PM EDT | 165.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 26 | 66 | 12.50% |
| ZS240531P00167500 | 2024-05-20 2:36PM EDT | 167.50 | 5.18 | 0.00 | 0.00 | 0.00 | - | 9 | 310 | 12.50% |
| ZS240531P00170000 | 2024-05-20 3:44PM EDT | 170.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 162 | 193 | 6.25% |
| ZS240531P00172500 | 2024-05-20 3:56PM EDT | 172.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 46 | 54 | 6.25% |
| ZS240531P00175000 | 2024-05-20 3:53PM EDT | 175.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 75 | 222 | 3.13% |
| ZS240531P00177500 | 2024-05-20 3:20PM EDT | 177.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 26 | 30 | 3.13% |
| ZS240531P00180000 | 2024-05-20 3:56PM EDT | 180.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 97 | 168 | 0.78% |
| ZS240531P00182500 | 2024-05-20 3:56PM EDT | 182.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 34 | 31 | 0.00% |
| ZS240531P00185000 | 2024-05-20 12:31PM EDT | 185.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 0.00% |
| ZS240531P00187500 | 2024-05-16 11:45AM EDT | 187.50 | 13.77 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ZS240531P00190000 | 2024-05-20 2:45PM EDT | 190.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ZS240531P00192500 | 2024-05-15 9:45AM EDT | 192.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS240531P00195000 | 2024-05-16 11:57AM EDT | 195.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 0.00% |
| ZS240531P00200000 | 2024-05-17 3:26PM EDT | 200.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| ZS240531P00205000 | 2024-05-10 1:28PM EDT | 205.00 | 32.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS240531P00210000 | 2024-05-20 2:08PM EDT | 210.00 | 32.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS240531P00215000 | 2024-05-15 10:40AM EDT | 215.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS240531P00220000 | 2024-05-13 1:38PM EDT | 220.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.