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
71,211.73 +3,999.64 (+5.95%) CMC Crypto 200
1,531.75 +43.21 (+2.90%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621C00045000 | 2024-04-22 2:26PM EDT | 45.00 | 126.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ZS240621C00050000 | 2024-04-19 9:35AM EDT | 50.00 | 122.15 | 127.45 | 130.55 | 0.00 | - | 5 | 5 | 0.00% |
| ZS240621C00060000 | 2024-03-04 10:40AM EDT | 60.00 | 158.00 | 124.80 | 129.30 | 0.00 | - | 3 | 9 | 335.89% |
| ZS240621C00065000 | 2023-05-09 10:08AM EDT | 65.00 | 57.45 | 87.65 | 89.50 | 0.00 | - | - | 1 | 0.00% |
| ZS240621C00070000 | 2023-12-20 1:32PM EDT | 70.00 | 154.50 | 160.50 | 164.85 | 0.00 | - | 3 | 18 | 936.96% |
| ZS240621C00075000 | 2023-06-21 11:10AM EDT | 75.00 | 76.85 | 80.30 | 81.40 | 0.00 | - | 3 | 11 | 0.00% |
| ZS240621C00080000 | 2023-11-03 3:16PM EDT | 80.00 | 89.74 | 119.05 | 122.05 | 0.00 | - | 1 | 7 | 411.74% |
| ZS240621C00085000 | 2024-03-13 3:41PM EDT | 85.00 | 117.87 | 95.45 | 99.05 | 0.00 | - | 1 | 48 | 166.70% |
| ZS240621C00090000 | 2024-03-21 1:49PM EDT | 90.00 | 109.50 | 77.50 | 82.25 | 0.00 | - | 1 | 14 | 0.00% |
| ZS240621C00095000 | 2023-10-20 12:31PM EDT | 95.00 | 74.15 | 96.50 | 99.00 | 0.00 | - | 1 | 46 | 272.07% |
| ZS240621C00100000 | 2024-05-16 3:44PM EDT | 100.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
| ZS240621C00105000 | 2024-01-17 10:32AM EDT | 105.00 | 125.50 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| ZS240621C00110000 | 2024-05-15 11:44AM EDT | 110.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 39 | 44 | 0.00% |
| ZS240621C00115000 | 2024-05-08 3:44PM EDT | 115.00 | 56.18 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| ZS240621C00120000 | 2024-04-26 12:07PM EDT | 120.00 | 59.89 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| ZS240621C00125000 | 2024-03-18 9:51AM EDT | 125.00 | 70.40 | 50.00 | 51.20 | 0.00 | - | 1 | 89 | 0.00% |
| ZS240621C00130000 | 2024-05-10 10:42AM EDT | 130.00 | 44.31 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| ZS240621C00135000 | 2024-03-13 3:41PM EDT | 135.00 | 70.15 | 48.95 | 50.00 | 0.00 | - | 1 | 44 | 99.30% |
| ZS240621C00140000 | 2024-05-20 12:09PM EDT | 140.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 9 | 228 | 0.00% |
| ZS240621C00145000 | 2024-04-24 3:50PM EDT | 145.00 | 37.31 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| ZS240621C00150000 | 2024-05-17 1:50PM EDT | 150.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 0.00% |
| ZS240621C00155000 | 2024-05-20 1:15PM EDT | 155.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| ZS240621C00160000 | 2024-05-16 11:11AM EDT | 160.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 0.00% |
| ZS240621C00165000 | 2024-05-17 10:27AM EDT | 165.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| ZS240621C00170000 | 2024-05-20 12:45PM EDT | 170.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 13 | 371 | 0.00% |
| ZS240621C00175000 | 2024-05-20 3:54PM EDT | 175.00 | 16.31 | 0.00 | 0.00 | 0.00 | - | 67 | 736 | 0.00% |
| ZS240621C00180000 | 2024-05-20 3:59PM EDT | 180.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 201 | 704 | 0.00% |
| ZS240621C00185000 | 2024-05-20 3:53PM EDT | 185.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 150 | 581 | 1.56% |
| ZS240621C00190000 | 2024-05-20 2:45PM EDT | 190.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 70 | 872 | 3.13% |
| ZS240621C00195000 | 2024-05-20 3:59PM EDT | 195.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 20 | 298 | 6.25% |
| ZS240621C00200000 | 2024-05-20 3:55PM EDT | 200.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 81 | 886 | 6.25% |
| ZS240621C00210000 | 2024-05-20 3:55PM EDT | 210.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 60 | 1,320 | 12.50% |
| ZS240621C00220000 | 2024-05-20 3:54PM EDT | 220.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 56 | 2,918 | 12.50% |
| ZS240621C00230000 | 2024-05-20 3:54PM EDT | 230.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 32 | 1,996 | 12.50% |
| ZS240621C00240000 | 2024-05-20 3:55PM EDT | 240.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 1,039 | 25.00% |
| ZS240621C00250000 | 2024-05-20 3:04PM EDT | 250.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 28 | 1,126 | 25.00% |
| ZS240621C00260000 | 2024-05-17 11:50AM EDT | 260.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 1,752 | 25.00% |
| ZS240621C00270000 | 2024-05-20 1:53PM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 25.00% |
| ZS240621C00280000 | 2024-04-29 12:30PM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 25.00% |
| ZS240621C00290000 | 2024-05-15 10:12AM EDT | 290.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 25.00% |
| ZS240621C00300000 | 2024-05-17 10:12AM EDT | 300.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 339 | 25.00% |
| ZS240621C00310000 | 2024-04-23 10:14AM EDT | 310.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 25.00% |
| ZS240621C00320000 | 2024-05-20 2:33PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 154 | 50.00% |
| ZS240621C00330000 | 2024-05-20 9:51AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 123 | 50.00% |
| ZS240621C00340000 | 2024-04-15 11:10AM EDT | 340.00 | 0.14 | 0.01 | 0.60 | 0.00 | - | 1 | 39 | 95.51% |
| ZS240621C00350000 | 2024-03-27 9:30AM EDT | 350.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| ZS240621C00360000 | 2024-04-10 3:40PM EDT | 360.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 10 | 75 | 99.90% |
| ZS240621C00370000 | 2024-05-20 3:03PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 170 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621P00045000 | 2024-03-11 12:11PM EDT | 45.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 40 | 183.59% |
| ZS240621P00050000 | 2024-04-12 3:06PM EDT | 50.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 45 | 160.16% |
| ZS240621P00055000 | 2023-12-14 3:51PM EDT | 55.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 45 | 146.88% |
| ZS240621P00060000 | 2024-02-01 2:05PM EDT | 60.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 57 | 37 | 132.81% |
| ZS240621P00065000 | 2024-02-21 4:52PM EDT | 65.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 50 | 128.52% |
| ZS240621P00070000 | 2024-02-26 10:45AM EDT | 70.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 10 | 236 | 145.70% |
| ZS240621P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 158 | 137.11% |
| ZS240621P00080000 | 2024-01-10 12:45PM EDT | 80.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 3 | 67 | 104.69% |
| ZS240621P00085000 | 2024-05-17 2:47PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 194 | 50.00% |
| ZS240621P00090000 | 2024-05-17 2:47PM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 166 | 50.00% |
| ZS240621P00095000 | 2024-05-17 3:18PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 50.00% |
| ZS240621P00100000 | 2024-05-08 3:19PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| ZS240621P00105000 | 2024-05-03 3:49PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 42 | 50.00% |
| ZS240621P00110000 | 2024-05-20 3:16PM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,504 | 1,812 | 25.00% |
| ZS240621P00115000 | 2024-05-14 3:14PM EDT | 115.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| ZS240621P00120000 | 2024-05-20 1:25PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 278 | 25.00% |
| ZS240621P00125000 | 2024-05-20 1:13PM EDT | 125.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 187 | 25.00% |
| ZS240621P00130000 | 2024-05-20 11:28AM EDT | 130.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 21 | 244 | 25.00% |
| ZS240621P00135000 | 2024-05-20 2:44PM EDT | 135.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 25 | 314 | 25.00% |
| ZS240621P00140000 | 2024-05-20 1:26PM EDT | 140.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 263 | 25.00% |
| ZS240621P00145000 | 2024-05-20 3:14PM EDT | 145.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 11 | 265 | 12.50% |
| ZS240621P00150000 | 2024-05-20 3:48PM EDT | 150.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 9 | 648 | 12.50% |
| ZS240621P00155000 | 2024-05-20 3:57PM EDT | 155.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 36 | 317 | 12.50% |
| ZS240621P00160000 | 2024-05-20 1:59PM EDT | 160.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 17 | 650 | 12.50% |
| ZS240621P00165000 | 2024-05-20 3:59PM EDT | 165.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 20 | 338 | 6.25% |
| ZS240621P00170000 | 2024-05-20 3:38PM EDT | 170.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 84 | 479 | 6.25% |
| ZS240621P00175000 | 2024-05-20 3:56PM EDT | 175.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 22 | 549 | 3.13% |
| ZS240621P00180000 | 2024-05-20 3:19PM EDT | 180.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 58 | 811 | 0.39% |
| ZS240621P00185000 | 2024-05-20 12:41PM EDT | 185.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 12 | 733 | 0.00% |
| ZS240621P00190000 | 2024-05-20 10:44AM EDT | 190.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 52 | 774 | 0.00% |
| ZS240621P00195000 | 2024-05-20 3:58PM EDT | 195.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,391 | 0.00% |
| ZS240621P00200000 | 2024-05-20 2:15PM EDT | 200.00 | 25.17 | 0.00 | 0.00 | 0.00 | - | 12 | 1,478 | 0.00% |
| ZS240621P00210000 | 2024-05-20 12:48PM EDT | 210.00 | 32.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1,131 | 0.00% |
| ZS240621P00220000 | 2024-05-15 1:31PM EDT | 220.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 7 | 694 | 0.00% |
| ZS240621P00230000 | 2024-05-13 11:36AM EDT | 230.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 631 | 0.00% |
| ZS240621P00240000 | 2024-05-13 9:30AM EDT | 240.00 | 64.49 | 0.00 | 0.00 | 0.00 | - | 2 | 898 | 0.00% |
| ZS240621P00250000 | 2024-05-20 10:01AM EDT | 250.00 | 69.56 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ZS240621P00260000 | 2024-05-08 3:10PM EDT | 260.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ZS240621P00270000 | 2024-04-01 2:18PM EDT | 270.00 | 79.49 | 93.25 | 95.85 | 0.00 | - | 5 | 0 | 121.11% |
| ZS240621P00280000 | 2024-02-28 1:59PM EDT | 280.00 | 52.13 | 85.65 | 89.35 | 0.00 | - | 10 | 10 | 0.00% |
| ZS240621P00290000 | 2024-02-27 11:40AM EDT | 290.00 | 54.49 | 95.55 | 99.35 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240621P00300000 | 2024-02-29 2:29PM EDT | 300.00 | 66.00 | 105.60 | 109.35 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240621P00310000 | 2023-12-27 12:50PM EDT | 310.00 | 85.70 | 75.15 | 76.20 | 0.00 | - | - | 10 | 0.00% |
| ZS240621P00320000 | 2024-03-06 3:39PM EDT | 320.00 | 115.70 | 135.10 | 138.40 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240621P00340000 | 2024-03-01 12:53PM EDT | 340.00 | 121.60 | 145.55 | 149.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.