Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,454.04 -517.30 (-0.74%) CMC Crypto 200
1,515.43 +26.89 (+1.81%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240816C00115000 | 2024-05-06 2:03PM EDT | 115.00 | 64.60 | 63.35 | 65.70 | 0.00 | - | - | 1 | 71.07% |
| ZS240816C00120000 | 2024-04-09 12:08PM EDT | 120.00 | 69.07 | 53.90 | 56.85 | 0.00 | - | 18 | 0 | 0.00% |
| ZS240816C00130000 | 2024-03-08 3:48PM EDT | 130.00 | 76.15 | 57.55 | 58.80 | 0.00 | - | 5 | 5 | 97.53% |
| ZS240816C00135000 | 2024-03-08 3:25PM EDT | 135.00 | 71.10 | 53.65 | 54.35 | 0.00 | - | 8 | 8 | 93.67% |
| ZS240816C00140000 | 2024-05-16 10:02AM EDT | 140.00 | 46.10 | 42.05 | 42.60 | 0.00 | - | 1 | 12 | 59.03% |
| ZS240816C00145000 | 2024-05-17 11:25AM EDT | 145.00 | 40.74 | 38.00 | 38.65 | 0.00 | - | 1 | 9 | 57.52% |
| ZS240816C00150000 | 2024-05-08 12:01PM EDT | 150.00 | 33.76 | 34.15 | 34.60 | 0.00 | - | 1 | 42 | 55.68% |
| ZS240816C00155000 | 2024-03-13 1:50PM EDT | 155.00 | 57.55 | 35.30 | 37.85 | 0.00 | - | 7 | 36 | 74.40% |
| ZS240816C00160000 | 2024-05-09 12:03PM EDT | 160.00 | 25.20 | 26.90 | 27.45 | 0.00 | - | 2 | 14 | 52.92% |
| ZS240816C00165000 | 2024-04-22 2:46PM EDT | 165.00 | 22.22 | 23.85 | 24.25 | 0.00 | - | 3 | 23 | 52.19% |
| ZS240816C00170000 | 2024-05-20 1:59PM EDT | 170.00 | 22.65 | 20.90 | 21.25 | 0.00 | - | 53 | 96 | 51.28% |
| ZS240816C00175000 | 2024-05-20 9:44AM EDT | 175.00 | 19.37 | 18.25 | 18.55 | 0.00 | - | 1 | 188 | 50.62% |
| ZS240816C00180000 | 2024-05-21 2:10PM EDT | 180.00 | 16.15 | 15.80 | 16.15 | -1.98 | -10.92% | 8 | 132 | 50.06% |
| ZS240816C00185000 | 2024-05-21 1:32PM EDT | 185.00 | 13.95 | 13.65 | 13.85 | -1.65 | -10.58% | 19 | 322 | 49.73% |
| ZS240816C00190000 | 2024-05-21 12:35PM EDT | 190.00 | 12.00 | 11.65 | 12.00 | -1.70 | -12.41% | 2 | 356 | 49.57% |
| ZS240816C00195000 | 2024-05-21 3:22PM EDT | 195.00 | 10.00 | 10.00 | 10.30 | -1.85 | -15.55% | 2 | 463 | 49.27% |
| ZS240816C00200000 | 2024-05-21 12:05PM EDT | 200.00 | 9.00 | 8.50 | 8.80 | -1.15 | -11.33% | 38 | 138 | 49.01% |
| ZS240816C00210000 | 2024-05-21 2:59PM EDT | 210.00 | 6.05 | 6.05 | 6.30 | -0.90 | -12.95% | 2 | 202 | 48.41% |
| ZS240816C00220000 | 2024-05-20 11:29AM EDT | 220.00 | 4.90 | 4.25 | 4.40 | 0.00 | - | 2 | 183 | 47.80% |
| ZS240816C00230000 | 2024-05-20 1:53PM EDT | 230.00 | 3.20 | 2.97 | 3.10 | -0.20 | -5.88% | 1 | 215 | 47.67% |
| ZS240816C00240000 | 2024-05-21 1:36PM EDT | 240.00 | 2.16 | 2.03 | 2.13 | -0.23 | -9.62% | 1 | 73 | 47.40% |
| ZS240816C00250000 | 2024-05-21 2:57PM EDT | 250.00 | 1.41 | 1.37 | 1.46 | -0.26 | -15.57% | 6 | 439 | 47.27% |
| ZS240816C00260000 | 2024-05-20 3:14PM EDT | 260.00 | 1.22 | 0.93 | 1.01 | 0.00 | - | 5 | 120 | 47.34% |
| ZS240816C00270000 | 2024-05-20 2:21PM EDT | 270.00 | 0.80 | 0.54 | 0.87 | 0.00 | - | 1 | 61 | 49.40% |
| ZS240816C00280000 | 2024-05-15 9:30AM EDT | 280.00 | 0.65 | 0.34 | 0.62 | 0.00 | - | 6 | 65 | 49.59% |
| ZS240816C00290000 | 2024-05-07 1:43PM EDT | 290.00 | 0.55 | 0.20 | 0.49 | 0.00 | - | 1 | 54 | 50.59% |
| ZS240816C00300000 | 2024-05-13 11:00AM EDT | 300.00 | 0.40 | 0.15 | 0.39 | +0.09 | +29.03% | 1 | 233 | 51.56% |
| ZS240816C00310000 | 2024-05-03 3:49PM EDT | 310.00 | 0.43 | 0.03 | 0.33 | 0.00 | - | 2 | 32 | 52.83% |
| ZS240816C00320000 | 2024-05-02 1:41PM EDT | 320.00 | 0.30 | 0.03 | 0.29 | 0.00 | - | 1 | 428 | 50.29% |
| ZS240816C00330000 | 2024-05-03 3:50PM EDT | 330.00 | 0.30 | 0.01 | 0.36 | 0.00 | - | 2 | 99 | 53.42% |
| ZS240816C00340000 | 2024-04-18 11:06AM EDT | 340.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 89 | 57.72% |
| ZS240816C00350000 | 2024-03-26 10:51AM EDT | 350.00 | 0.55 | 0.00 | 0.73 | 0.00 | - | 1 | 23 | 62.94% |
| ZS240816C00360000 | 2024-03-27 3:48PM EDT | 360.00 | 0.34 | 0.00 | 0.48 | 0.00 | - | 1 | 26 | 61.62% |
| ZS240816C00370000 | 2024-03-25 9:30AM EDT | 370.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 15 | 50 | 66.06% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240816P00095000 | 2024-04-15 10:31AM EDT | 95.00 | 0.35 | 0.07 | 0.53 | 0.00 | - | - | 1 | 62.16% |
| ZS240816P00100000 | 2024-05-15 1:19PM EDT | 100.00 | 0.30 | 0.23 | 0.51 | 0.00 | - | 10 | 15 | 59.47% |
| ZS240816P00110000 | 2024-05-21 9:52AM EDT | 110.00 | 0.73 | 0.56 | 0.82 | -0.27 | -27.00% | 3 | 95 | 56.67% |
| ZS240816P00115000 | 2024-05-09 2:23PM EDT | 115.00 | 1.45 | 0.81 | 1.05 | 0.00 | - | 3 | 208 | 55.40% |
| ZS240816P00120000 | 2024-05-21 9:52AM EDT | 120.00 | 1.30 | 1.16 | 1.24 | -0.06 | -4.41% | 8 | 45 | 53.81% |
| ZS240816P00125000 | 2024-05-09 11:10AM EDT | 125.00 | 1.75 | 1.53 | 1.65 | -0.45 | -20.45% | 1 | 194 | 52.71% |
| ZS240816P00130000 | 2024-04-24 9:46AM EDT | 130.00 | 2.26 | 2.02 | 2.19 | 0.00 | - | 2 | 121 | 51.84% |
| ZS240816P00135000 | 2024-05-17 9:55AM EDT | 135.00 | 2.50 | 2.63 | 2.75 | 0.00 | - | 5 | 231 | 50.67% |
| ZS240816P00140000 | 2024-05-21 12:01PM EDT | 140.00 | 3.40 | 3.35 | 3.50 | +0.05 | +1.49% | 1 | 997 | 50.03% |
| ZS240816P00145000 | 2024-05-21 2:46PM EDT | 145.00 | 4.35 | 4.25 | 4.40 | +0.21 | +5.07% | 5 | 45 | 49.04% |
| ZS240816P00150000 | 2024-05-20 9:30AM EDT | 150.00 | 5.10 | 5.30 | 5.50 | 0.00 | - | 10 | 189 | 48.19% |
| ZS240816P00155000 | 2024-05-20 9:31AM EDT | 155.00 | 6.25 | 6.60 | 6.80 | 0.00 | - | 1 | 385 | 47.36% |
| ZS240816P00160000 | 2024-05-20 10:47AM EDT | 160.00 | 7.50 | 8.05 | 8.25 | 0.00 | - | 2 | 153 | 46.35% |
| ZS240816P00165000 | 2024-05-16 3:37PM EDT | 165.00 | 9.20 | 9.80 | 10.05 | 0.00 | - | 10 | 699 | 45.76% |
| ZS240816P00170000 | 2024-05-21 10:27AM EDT | 170.00 | 12.35 | 11.80 | 12.10 | +1.40 | +12.79% | 11 | 195 | 45.20% |
| ZS240816P00175000 | 2024-05-21 10:27AM EDT | 175.00 | 14.70 | 14.10 | 14.40 | +1.40 | +10.53% | 4 | 524 | 44.64% |
| ZS240816P00180000 | 2024-05-20 3:38PM EDT | 180.00 | 15.25 | 16.65 | 17.00 | 0.00 | - | 47 | 404 | 44.22% |
| ZS240816P00185000 | 2024-05-21 2:55PM EDT | 185.00 | 19.90 | 19.50 | 19.80 | +2.05 | +11.48% | 15 | 285 | 43.66% |
| ZS240816P00190000 | 2024-05-20 10:44AM EDT | 190.00 | 21.11 | 22.60 | 22.95 | 0.00 | - | 1 | 657 | 43.41% |
| ZS240816P00195000 | 2024-05-17 3:55PM EDT | 195.00 | 24.75 | 25.90 | 26.30 | 0.00 | - | 45 | 407 | 43.07% |
| ZS240816P00200000 | 2024-05-21 10:36AM EDT | 200.00 | 29.82 | 29.40 | 29.85 | +2.22 | +8.04% | 2 | 300 | 42.69% |
| ZS240816P00210000 | 2024-04-24 10:34AM EDT | 210.00 | 36.15 | 37.05 | 37.80 | 0.00 | - | 1 | 263 | 42.90% |
| ZS240816P00220000 | 2024-05-20 9:42AM EDT | 220.00 | 44.74 | 45.45 | 46.85 | 0.00 | - | 1 | 106 | 45.36% |
| ZS240816P00230000 | 2024-05-17 10:37AM EDT | 230.00 | 52.50 | 54.35 | 54.90 | 0.00 | - | 1 | 119 | 41.13% |
| ZS240816P00240000 | 2024-04-29 10:52AM EDT | 240.00 | 61.55 | 63.25 | 64.45 | 0.00 | - | 12 | 68 | 42.74% |
| ZS240816P00250000 | 2024-04-16 12:44PM EDT | 250.00 | 74.50 | 70.95 | 73.20 | 0.00 | - | 7 | 536 | 31.84% |
| ZS240816P00260000 | 2024-04-05 9:52AM EDT | 260.00 | 77.00 | 81.50 | 85.05 | 0.00 | - | 1 | 0 | 55.05% |
| ZS240816P00270000 | 2024-03-20 2:58PM EDT | 270.00 | 73.90 | 98.80 | 102.80 | 0.00 | - | 1 | 0 | 86.72% |
| ZS240816P00280000 | 2024-02-29 11:15AM EDT | 280.00 | 55.29 | 85.75 | 89.50 | 0.00 | - | 8 | 38 | 0.00% |
| ZS240816P00290000 | 2024-02-29 12:21PM EDT | 290.00 | 61.94 | 95.55 | 99.35 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240816P00310000 | 2023-12-14 11:22AM EDT | 310.00 | 92.57 | 81.55 | 83.45 | 0.00 | - | - | 1 | 0.00% |
| ZS240816P00330000 | 2024-02-22 10:30AM EDT | 330.00 | 109.90 | 133.00 | 136.90 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00350000 | 2024-02-28 10:32AM EDT | 350.00 | 112.50 | 155.60 | 159.35 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240816P00360000 | 2024-02-16 11:29AM EDT | 360.00 | 112.35 | 164.10 | 168.20 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816P00370000 | 2024-02-09 4:31PM EDT | 370.00 | 115.60 | 169.40 | 173.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.