Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,698.16 -248.77 (-0.64%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,097.59 -1,147.80 (-1.61%) CMC Crypto 200
1,525.02 +36.48 (+2.45%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607C00140000 | 2024-05-16 10:44AM EDT | 140.00 | 41.80 | 37.50 | 39.70 | 0.00 | - | 1 | 2 | 88.96% |
| ZS240607C00145000 | 2024-05-17 1:11PM EDT | 145.00 | 37.18 | 33.20 | 35.95 | 0.00 | - | 1 | 3 | 91.65% |
| ZS240607C00155000 | 2024-05-17 2:14PM EDT | 155.00 | 26.81 | 25.15 | 26.10 | 0.00 | - | 4 | 3 | 80.16% |
| ZS240607C00160000 | 2024-05-20 1:40PM EDT | 160.00 | 23.39 | 21.35 | 23.25 | 0.00 | - | 4 | 12 | 82.47% |
| ZS240607C00165000 | 2024-05-17 1:11PM EDT | 165.00 | 20.56 | 17.40 | 19.70 | 0.00 | - | 2 | 16 | 78.83% |
| ZS240607C00170000 | 2024-05-21 9:35AM EDT | 170.00 | 14.50 | 14.95 | 15.35 | -3.00 | -17.14% | 1 | 32 | 75.87% |
| ZS240607C00175000 | 2024-05-21 12:40PM EDT | 175.00 | 12.80 | 12.25 | 12.65 | -0.86 | -6.30% | 23 | 56 | 75.54% |
| ZS240607C00180000 | 2024-05-21 3:50PM EDT | 180.00 | 9.95 | 9.85 | 10.40 | -2.29 | -18.71% | 46 | 243 | 75.39% |
| ZS240607C00185000 | 2024-05-21 3:29PM EDT | 185.00 | 8.00 | 7.95 | 8.45 | -2.10 | -20.79% | 13 | 108 | 75.68% |
| ZS240607C00190000 | 2024-05-21 3:50PM EDT | 190.00 | 6.31 | 5.85 | 6.55 | -1.74 | -21.61% | 16 | 59 | 73.29% |
| ZS240607C00195000 | 2024-05-21 3:50PM EDT | 195.00 | 4.96 | 4.55 | 5.30 | -1.49 | -23.10% | 205 | 58 | 73.90% |
| ZS240607C00200000 | 2024-05-21 2:45PM EDT | 200.00 | 4.10 | 3.80 | 4.05 | -1.00 | -19.61% | 31 | 79 | 74.80% |
| ZS240607C00205000 | 2024-05-21 10:35AM EDT | 205.00 | 3.20 | 2.96 | 3.20 | -0.75 | -18.99% | 11 | 45 | 75.32% |
| ZS240607C00210000 | 2024-05-21 1:06PM EDT | 210.00 | 2.21 | 2.08 | 2.46 | -0.59 | -21.07% | 1 | 176 | 74.41% |
| ZS240607C00215000 | 2024-05-20 2:27PM EDT | 215.00 | 2.30 | 1.35 | 1.91 | 0.00 | - | 41 | 52 | 73.39% |
| ZS240607C00220000 | 2024-05-20 3:36PM EDT | 220.00 | 1.18 | 1.32 | 1.50 | -0.82 | -41.00% | 1 | 29 | 76.29% |
| ZS240607C00225000 | 2024-05-02 12:38PM EDT | 225.00 | 1.40 | 0.92 | 1.25 | 0.00 | - | - | 2 | 76.76% |
| ZS240607C00230000 | 2024-05-20 3:55PM EDT | 230.00 | 1.32 | 0.73 | 0.93 | 0.00 | - | 2 | 6 | 77.20% |
| ZS240607C00235000 | 2024-05-10 1:02PM EDT | 235.00 | 0.75 | 0.58 | 0.78 | 0.00 | - | 3 | 4 | 78.71% |
| ZS240607C00240000 | 2024-05-07 1:46PM EDT | 240.00 | 0.90 | 0.24 | 0.90 | 0.00 | - | 1 | 2 | 80.42% |
| ZS240607C00245000 | 2024-05-17 2:21PM EDT | 245.00 | 0.06 | 0.18 | 0.76 | 0.00 | - | 1 | 2 | 81.79% |
| ZS240607C00250000 | 2024-05-03 3:58PM EDT | 250.00 | 0.80 | 0.13 | 0.60 | 0.00 | - | 1 | 1 | 82.23% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607P00120000 | 2024-05-14 10:34AM EDT | 120.00 | 0.39 | 0.12 | 0.76 | 0.00 | - | - | 20 | 99.71% |
| ZS240607P00125000 | 2024-05-08 3:32PM EDT | 125.00 | 1.10 | 0.16 | 0.88 | 0.00 | - | - | 3 | 93.65% |
| ZS240607P00130000 | 2024-05-15 2:59PM EDT | 130.00 | 0.51 | 0.23 | 1.04 | 0.00 | - | 16 | 18 | 88.13% |
| ZS240607P00135000 | 2024-05-21 9:44AM EDT | 135.00 | 0.80 | 0.35 | 1.33 | -0.10 | -11.11% | 5 | 5 | 84.23% |
| ZS240607P00140000 | 2024-05-17 3:19PM EDT | 140.00 | 1.15 | 0.90 | 1.20 | +0.18 | +18.56% | 1 | 17 | 79.25% |
| ZS240607P00145000 | 2024-05-21 11:22AM EDT | 145.00 | 1.40 | 1.27 | 1.55 | +0.06 | +4.48% | 9 | 75 | 75.76% |
| ZS240607P00150000 | 2024-05-21 2:18PM EDT | 150.00 | 2.20 | 1.78 | 2.24 | +0.24 | +12.24% | 3 | 40 | 73.88% |
| ZS240607P00155000 | 2024-05-21 10:42AM EDT | 155.00 | 3.02 | 2.89 | 3.15 | +0.43 | +16.60% | 13 | 56 | 74.12% |
| ZS240607P00160000 | 2024-05-21 2:41PM EDT | 160.00 | 4.28 | 4.10 | 4.60 | +0.65 | +17.91% | 15 | 63 | 74.45% |
| ZS240607P00165000 | 2024-05-21 2:41PM EDT | 165.00 | 5.80 | 5.70 | 6.00 | +0.48 | +9.02% | 111 | 218 | 73.46% |
| ZS240607P00170000 | 2024-05-21 3:29PM EDT | 170.00 | 7.90 | 7.55 | 7.85 | +0.99 | +14.33% | 26 | 103 | 72.62% |
| ZS240607P00175000 | 2024-05-21 2:34PM EDT | 175.00 | 10.10 | 9.65 | 10.15 | +0.50 | +5.21% | 9 | 34 | 71.75% |
| ZS240607P00180000 | 2024-05-21 3:00PM EDT | 180.00 | 12.75 | 12.35 | 12.90 | +1.65 | +14.86% | 27 | 36 | 71.97% |
| ZS240607P00185000 | 2024-05-21 11:19AM EDT | 185.00 | 14.99 | 15.35 | 15.85 | +0.73 | +5.12% | 5 | 26 | 71.53% |
| ZS240607P00190000 | 2024-05-20 2:02PM EDT | 190.00 | 17.65 | 18.25 | 19.20 | 0.00 | - | 7 | 18 | 69.80% |
| ZS240607P00195000 | 2024-04-29 9:56AM EDT | 195.00 | 22.90 | 21.50 | 23.10 | 0.00 | - | 1 | 2 | 68.98% |
| ZS240607P00200000 | 2024-05-01 2:44PM EDT | 200.00 | 28.64 | 24.85 | 26.90 | 0.00 | - | - | 3 | 65.63% |
| ZS240607P00205000 | 2024-05-13 1:38PM EDT | 205.00 | 33.14 | 29.50 | 31.45 | 0.00 | - | 1 | 1 | 69.37% |
| ZS240607P00210000 | 2024-05-10 1:28PM EDT | 210.00 | 37.50 | 33.80 | 36.00 | 0.00 | - | - | 1 | 70.12% |
© 2024 Yahoo. All rights reserved.