Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,719.35 -227.58 (-0.58%) Hang Seng
19,274.91 +54.29 (+0.28%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,021.84 -1,242.44 (-1.74%) CMC Crypto 200
1,521.75 +33.21 (+2.23%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240719C00045000 | 2024-02-21 10:40AM EDT | 45.00 | 167.67 | 148.80 | 152.60 | 0.00 | - | 5 | 24 | 480.08% |
| ZS240719C00050000 | 2024-02-05 10:30AM EDT | 50.00 | 185.30 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| ZS240719C00055000 | 2023-11-28 10:36AM EDT | 55.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ZS240719C00060000 | 2023-09-19 9:42AM EDT | 60.00 | 98.02 | 118.10 | 121.20 | 0.00 | - | 1 | 56 | 190.43% |
| ZS240719C00065000 | 2023-10-20 9:36AM EDT | 65.00 | 104.85 | 124.35 | 126.25 | 0.00 | - | 1 | 5 | 300.88% |
| ZS240719C00070000 | 2023-11-13 11:48AM EDT | 70.00 | 110.28 | 143.15 | 144.45 | 0.00 | - | 1 | 54 | 499.61% |
| ZS240719C00075000 | 2023-07-17 1:22PM EDT | 75.00 | 84.80 | 72.30 | 73.20 | 0.00 | - | 1 | 20 | 0.00% |
| ZS240719C00080000 | 2024-01-05 12:38PM EDT | 80.00 | 133.09 | 164.45 | 168.00 | 0.00 | - | 2 | 45 | 837.79% |
| ZS240719C00085000 | 2023-09-05 2:20PM EDT | 85.00 | 83.90 | 74.90 | 75.95 | 0.00 | - | 2 | 7 | 0.00% |
| ZS240719C00090000 | 2023-08-21 10:36AM EDT | 90.00 | 63.45 | 73.45 | 74.40 | 0.00 | - | 1 | 14 | 0.00% |
| ZS240719C00095000 | 2024-01-10 4:43PM EDT | 95.00 | 132.60 | 160.80 | 164.00 | 0.00 | - | 1 | 42 | 786.38% |
| ZS240719C00100000 | 2024-04-15 9:56AM EDT | 100.00 | 82.55 | 79.10 | 82.85 | 0.00 | - | 1 | 16 | 123.24% |
| ZS240719C00105000 | 2024-02-26 3:28PM EDT | 105.00 | 140.15 | 88.85 | 92.65 | 0.00 | - | 1 | 18 | 214.92% |
| ZS240719C00110000 | 2024-02-05 2:29PM EDT | 110.00 | 122.13 | 95.15 | 97.90 | 0.00 | - | 6 | 197 | 263.54% |
| ZS240719C00115000 | 2024-02-05 2:29PM EDT | 115.00 | 117.43 | 90.25 | 93.20 | 0.00 | - | 6 | 28 | 249.90% |
| ZS240719C00120000 | 2024-04-19 12:05PM EDT | 120.00 | 52.76 | 59.50 | 61.75 | 0.00 | - | 13 | 183 | 89.01% |
| ZS240719C00125000 | 2024-05-14 11:54AM EDT | 125.00 | 53.70 | 53.50 | 55.15 | 0.00 | - | 6 | 30 | 71.57% |
| ZS240719C00130000 | 2024-04-26 3:56PM EDT | 130.00 | 50.90 | 49.00 | 51.20 | 0.00 | - | 1 | 106 | 71.39% |
| ZS240719C00135000 | 2024-04-19 12:04PM EDT | 135.00 | 39.95 | 45.30 | 47.25 | 0.00 | - | 12 | 96 | 72.69% |
| ZS240719C00140000 | 2024-05-15 2:03PM EDT | 140.00 | 46.12 | 40.40 | 42.50 | 0.00 | - | 1 | 137 | 66.98% |
| ZS240719C00145000 | 2024-05-15 12:00PM EDT | 145.00 | 41.15 | 36.20 | 37.45 | 0.00 | - | 5 | 97 | 62.33% |
| ZS240719C00150000 | 2024-05-20 2:31PM EDT | 150.00 | 35.30 | 31.35 | 32.80 | 0.00 | - | 1 | 82 | 56.86% |
| ZS240719C00155000 | 2024-05-20 3:59PM EDT | 155.00 | 31.65 | 26.95 | 29.15 | 0.00 | - | 4 | 38 | 54.58% |
| ZS240719C00160000 | 2024-04-16 1:30PM EDT | 160.00 | 25.90 | 26.25 | 27.80 | 0.00 | - | 6 | 30 | 63.94% |
| ZS240719C00165000 | 2024-05-13 12:54PM EDT | 165.00 | 20.75 | 21.30 | 22.20 | 0.00 | - | 8 | 88 | 54.84% |
| ZS240719C00170000 | 2024-05-21 1:41PM EDT | 170.00 | 19.10 | 18.70 | 18.95 | -2.35 | -10.96% | 3 | 123 | 54.30% |
| ZS240719C00175000 | 2024-05-21 3:26PM EDT | 175.00 | 16.15 | 16.00 | 16.20 | -2.37 | -12.80% | 72 | 410 | 53.55% |
| ZS240719C00180000 | 2024-05-21 2:59PM EDT | 180.00 | 13.65 | 13.60 | 13.80 | -2.20 | -13.88% | 12 | 550 | 53.06% |
| ZS240719C00185000 | 2024-05-21 2:59PM EDT | 185.00 | 11.50 | 11.45 | 11.65 | -2.01 | -14.88% | 4 | 461 | 52.55% |
| ZS240719C00190000 | 2024-05-21 12:23PM EDT | 190.00 | 10.25 | 9.55 | 9.80 | -1.02 | -9.05% | 11 | 250 | 52.14% |
| ZS240719C00195000 | 2024-05-21 2:24PM EDT | 195.00 | 8.16 | 7.95 | 9.15 | -1.09 | -11.78% | 52 | 147 | 53.67% |
| ZS240719C00200000 | 2024-05-21 2:06PM EDT | 200.00 | 6.85 | 6.55 | 6.80 | -1.24 | -15.33% | 57 | 512 | 51.59% |
| ZS240719C00210000 | 2024-05-21 10:13AM EDT | 210.00 | 4.25 | 4.45 | 4.65 | -1.28 | -23.15% | 26 | 1,339 | 51.42% |
| ZS240719C00220000 | 2024-05-21 3:47PM EDT | 220.00 | 3.10 | 3.00 | 3.15 | -0.65 | -17.33% | 9 | 385 | 51.49% |
| ZS240719C00230000 | 2024-05-21 2:04PM EDT | 230.00 | 2.14 | 1.97 | 2.11 | -0.50 | -18.94% | 5 | 276 | 51.51% |
| ZS240719C00240000 | 2024-05-21 10:28AM EDT | 240.00 | 1.38 | 1.28 | 1.44 | -0.17 | -10.97% | 13 | 212 | 51.76% |
| ZS240719C00250000 | 2024-05-21 10:32AM EDT | 250.00 | 0.93 | 0.83 | 0.96 | -0.27 | -22.50% | 2 | 335 | 51.95% |
| ZS240719C00260000 | 2024-05-20 11:02AM EDT | 260.00 | 0.69 | 0.40 | 0.60 | 0.00 | - | 100 | 297 | 50.73% |
| ZS240719C00270000 | 2024-04-25 9:48AM EDT | 270.00 | 0.36 | 0.30 | 0.52 | -0.17 | -32.08% | 1 | 122 | 52.93% |
| ZS240719C00280000 | 2024-05-03 10:29AM EDT | 280.00 | 0.46 | 0.17 | 0.41 | 0.00 | - | 11 | 192 | 53.71% |
| ZS240719C00290000 | 2024-05-20 10:08AM EDT | 290.00 | 0.33 | 0.07 | 0.33 | 0.00 | - | 20 | 230 | 54.25% |
| ZS240719C00300000 | 2024-05-02 12:14PM EDT | 300.00 | 0.32 | 0.03 | 0.28 | 0.00 | - | 1 | 245 | 55.52% |
| ZS240719C00310000 | 2024-05-20 11:52AM EDT | 310.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 1 | 18 | 65.87% |
| ZS240719C00320000 | 2024-05-03 3:47PM EDT | 320.00 | 0.21 | 0.01 | 0.75 | 0.00 | - | 2 | 51 | 68.90% |
| ZS240719C00330000 | 2024-04-09 11:59AM EDT | 330.00 | 0.22 | 0.00 | 1.32 | 0.00 | - | 1 | 35 | 77.98% |
| ZS240719C00340000 | 2024-03-19 9:44AM EDT | 340.00 | 0.51 | 0.02 | 0.50 | 0.00 | - | 1 | 41 | 70.85% |
| ZS240719C00350000 | 2024-04-11 2:22PM EDT | 350.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 73.10% |
| ZS240719C00360000 | 2024-03-04 12:22PM EDT | 360.00 | 1.25 | 0.01 | 0.45 | 0.00 | - | 2 | 26 | 74.80% |
| ZS240719C00370000 | 2024-03-28 3:08PM EDT | 370.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 148 | 78.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240719P00045000 | 2024-03-04 10:58AM EDT | 45.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 1 | 36 | 147.85% |
| ZS240719P00050000 | 2024-04-23 3:10PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 117.58% |
| ZS240719P00055000 | 2023-12-15 10:30AM EDT | 55.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 62 | 124.61% |
| ZS240719P00060000 | 2023-12-26 2:36PM EDT | 60.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 119.14% |
| ZS240719P00065000 | 2024-02-06 1:34PM EDT | 65.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 7 | 97.66% |
| ZS240719P00070000 | 2023-11-29 3:08PM EDT | 70.00 | 0.20 | 0.00 | 1.28 | 0.00 | - | 2 | 18 | 123.24% |
| ZS240719P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 4 | 440 | 99.02% |
| ZS240719P00080000 | 2024-04-16 10:03AM EDT | 80.00 | 0.30 | 0.01 | 1.77 | 0.00 | - | 10 | 385 | 113.67% |
| ZS240719P00085000 | 2024-05-03 9:30AM EDT | 85.00 | 0.06 | 0.01 | 0.64 | 0.00 | - | 1 | 534 | 89.16% |
| ZS240719P00090000 | 2024-04-19 3:00PM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 25.00% |
| ZS240719P00095000 | 2024-05-21 9:46AM EDT | 95.00 | 0.16 | 0.06 | 0.16 | +0.01 | +6.67% | 9 | 103 | 66.02% |
| ZS240719P00100000 | 2024-05-14 3:43PM EDT | 100.00 | 0.34 | 0.09 | 0.24 | 0.00 | - | 10 | 229 | 64.45% |
| ZS240719P00105000 | 2024-05-14 11:54AM EDT | 105.00 | 0.32 | 0.17 | 0.44 | 0.00 | - | 7 | 51 | 65.09% |
| ZS240719P00110000 | 2024-05-16 9:30AM EDT | 110.00 | 0.38 | 0.29 | 0.55 | 0.00 | - | 1 | 157 | 63.23% |
| ZS240719P00115000 | 2024-05-21 2:28PM EDT | 115.00 | 0.51 | 0.37 | 0.70 | -0.20 | -28.17% | 2 | 299 | 60.64% |
| ZS240719P00120000 | 2024-05-09 11:41AM EDT | 120.00 | 1.00 | 0.56 | 0.89 | 0.00 | - | 10 | 141 | 58.91% |
| ZS240719P00125000 | 2024-05-14 3:35PM EDT | 125.00 | 1.16 | 0.76 | 1.02 | 0.00 | - | 4 | 812 | 56.10% |
| ZS240719P00130000 | 2024-05-21 2:54PM EDT | 130.00 | 1.37 | 1.31 | 1.39 | +0.10 | +7.87% | 4 | 57 | 56.20% |
| ZS240719P00135000 | 2024-05-21 2:04PM EDT | 135.00 | 1.82 | 1.59 | 1.86 | +0.22 | +13.75% | 22 | 121 | 54.21% |
| ZS240719P00140000 | 2024-05-21 12:44PM EDT | 140.00 | 2.40 | 2.36 | 2.45 | +0.30 | +14.29% | 24 | 428 | 53.81% |
| ZS240719P00145000 | 2024-05-21 9:30AM EDT | 145.00 | 3.08 | 3.10 | 3.25 | +0.05 | +1.65% | 1 | 245 | 52.84% |
| ZS240719P00150000 | 2024-05-21 11:19AM EDT | 150.00 | 4.00 | 4.05 | 4.25 | +0.40 | +11.11% | 2 | 365 | 52.03% |
| ZS240719P00155000 | 2024-05-21 3:54PM EDT | 155.00 | 5.40 | 5.25 | 5.40 | +0.65 | +13.68% | 11 | 262 | 51.17% |
| ZS240719P00160000 | 2024-05-21 3:52PM EDT | 160.00 | 6.90 | 6.55 | 6.80 | +0.98 | +16.55% | 3 | 398 | 50.09% |
| ZS240719P00165000 | 2024-05-21 3:56PM EDT | 165.00 | 8.50 | 8.35 | 8.50 | +1.08 | +14.56% | 31 | 686 | 49.93% |
| ZS240719P00170000 | 2024-05-21 1:57PM EDT | 170.00 | 10.30 | 10.35 | 10.50 | +1.03 | +11.11% | 7 | 375 | 49.35% |
| ZS240719P00175000 | 2024-05-21 2:07PM EDT | 175.00 | 12.75 | 12.60 | 12.75 | +1.35 | +11.84% | 88 | 336 | 48.68% |
| ZS240719P00180000 | 2024-05-21 1:11PM EDT | 180.00 | 15.35 | 15.10 | 15.35 | +0.85 | +5.86% | 2 | 582 | 48.24% |
| ZS240719P00185000 | 2024-05-21 2:50PM EDT | 185.00 | 18.20 | 18.00 | 18.25 | +1.90 | +11.66% | 6 | 313 | 47.88% |
| ZS240719P00190000 | 2024-05-21 2:44PM EDT | 190.00 | 21.35 | 20.70 | 23.45 | +1.95 | +10.05% | 17 | 280 | 54.88% |
| ZS240719P00195000 | 2024-05-20 2:53PM EDT | 195.00 | 22.60 | 24.45 | 24.95 | 0.00 | - | 28 | 130 | 47.56% |
| ZS240719P00200000 | 2024-05-21 9:37AM EDT | 200.00 | 29.10 | 28.10 | 28.80 | +2.84 | +10.81% | 3 | 195 | 48.00% |
| ZS240719P00210000 | 2024-05-17 9:30AM EDT | 210.00 | 33.93 | 35.95 | 37.50 | 0.00 | - | 1 | 412 | 51.12% |
| ZS240719P00220000 | 2024-05-15 12:00PM EDT | 220.00 | 41.07 | 44.15 | 46.70 | 0.00 | - | 5 | 287 | 54.74% |
| ZS240719P00230000 | 2024-05-16 10:52AM EDT | 230.00 | 50.84 | 52.40 | 55.75 | 0.00 | - | 1 | 272 | 56.01% |
| ZS240719P00240000 | 2024-04-19 12:48PM EDT | 240.00 | 71.67 | 60.65 | 62.65 | 0.00 | - | 4 | 94 | 0.00% |
| ZS240719P00250000 | 2024-04-17 11:20AM EDT | 250.00 | 76.30 | 70.10 | 73.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS240719P00260000 | 2024-04-17 3:17PM EDT | 260.00 | 86.70 | 79.55 | 82.80 | 0.00 | - | 69 | 0 | 0.00% |
| ZS240719P00270000 | 2024-02-29 3:55PM EDT | 270.00 | 43.80 | 77.20 | 78.60 | 0.00 | - | 5 | 30 | 0.00% |
| ZS240719P00280000 | 2024-02-28 1:04PM EDT | 280.00 | 52.85 | 85.70 | 89.45 | 0.00 | - | 4 | 51 | 0.00% |
| ZS240719P00290000 | 2024-02-26 2:42PM EDT | 290.00 | 58.60 | 94.35 | 98.15 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240719P00310000 | 2024-01-11 2:46PM EDT | 310.00 | 84.55 | 63.15 | 65.85 | 0.00 | - | - | 1 | 0.00% |
| ZS240719P00320000 | 2024-02-02 1:53PM EDT | 320.00 | 81.00 | 100.00 | 103.90 | 0.00 | - | 5 | 7 | 0.00% |
| ZS240719P00330000 | 2024-01-02 10:30AM EDT | 330.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719P00350000 | 2024-02-21 10:30AM EDT | 350.00 | 142.60 | 153.00 | 157.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.