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
69,609.92 +1,185.64 (+1.73%) CMC Crypto 200
1,516.65 +28.11 (+1.89%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920C00090000 | 2024-03-01 11:03AM EDT | 90.00 | 131.60 | 103.35 | 107.10 | 0.00 | - | 3 | 4 | 176.38% |
| ZS240920C00100000 | 2024-05-07 11:12AM EDT | 100.00 | 79.70 | 78.40 | 81.25 | 0.00 | - | 2 | 13 | 78.26% |
| ZS240920C00105000 | 2023-11-17 4:06PM EDT | 105.00 | 91.30 | 120.50 | 123.75 | 0.00 | - | 1 | 1 | 283.24% |
| ZS240920C00115000 | 2024-05-17 3:23PM EDT | 115.00 | 67.53 | 65.40 | 66.95 | 0.00 | - | 1 | 3 | 70.38% |
| ZS240920C00120000 | 2024-05-14 1:36PM EDT | 120.00 | 61.40 | 61.00 | 62.40 | 0.00 | - | 3 | 22 | 67.77% |
| ZS240920C00125000 | 2024-05-20 3:16PM EDT | 125.00 | 60.62 | 56.75 | 58.15 | 0.00 | - | 1 | 5 | 65.99% |
| ZS240920C00130000 | 2024-01-19 4:38PM EDT | 130.00 | 108.00 | 126.90 | 130.50 | 0.00 | - | 1 | 8 | 342.93% |
| ZS240920C00135000 | 2024-04-12 1:55PM EDT | 135.00 | 54.50 | 46.10 | 48.00 | 0.00 | - | 1 | 10 | 54.07% |
| ZS240920C00145000 | 2024-04-19 3:24PM EDT | 145.00 | 35.87 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| ZS240920C00150000 | 2024-05-17 9:33AM EDT | 150.00 | 38.35 | 37.75 | 38.85 | 0.00 | - | 6 | 8 | 59.49% |
| ZS240920C00155000 | 2024-04-29 9:56AM EDT | 155.00 | 36.50 | 34.35 | 36.20 | 0.00 | - | 1 | 4 | 59.44% |
| ZS240920C00160000 | 2024-05-21 10:21AM EDT | 160.00 | 30.39 | 30.75 | 31.70 | -3.61 | -10.62% | 17 | 50 | 56.10% |
| ZS240920C00165000 | 2024-05-21 9:55AM EDT | 165.00 | 28.00 | 27.95 | 28.50 | -2.80 | -9.09% | 51 | 220 | 55.30% |
| ZS240920C00170000 | 2024-05-21 1:53PM EDT | 170.00 | 25.55 | 25.30 | 25.65 | -1.15 | -4.31% | 1 | 79 | 54.71% |
| ZS240920C00175000 | 2024-05-21 9:52AM EDT | 175.00 | 22.00 | 22.70 | 23.00 | -2.45 | -10.02% | 3 | 92 | 54.00% |
| ZS240920C00180000 | 2024-05-20 3:53PM EDT | 180.00 | 22.52 | 20.30 | 20.60 | 0.00 | - | 3 | 588 | 53.42% |
| ZS240920C00185000 | 2024-05-20 10:00AM EDT | 185.00 | 20.08 | 18.10 | 18.40 | 0.00 | - | 1 | 191 | 52.92% |
| ZS240920C00190000 | 2024-05-21 1:43PM EDT | 190.00 | 16.15 | 16.10 | 16.30 | -1.62 | -9.12% | 21 | 233 | 52.38% |
| ZS240920C00195000 | 2024-05-21 10:03AM EDT | 195.00 | 13.90 | 14.25 | 14.50 | -1.30 | -8.55% | 5 | 127 | 51.98% |
| ZS240920C00200000 | 2024-05-21 12:27PM EDT | 200.00 | 13.10 | 12.60 | 12.95 | -0.90 | -6.43% | 11 | 457 | 51.77% |
| ZS240920C00210000 | 2024-05-21 12:27PM EDT | 210.00 | 10.20 | 9.75 | 10.00 | -0.75 | -6.85% | 1 | 161 | 50.99% |
| ZS240920C00220000 | 2024-05-20 2:04PM EDT | 220.00 | 8.35 | 7.50 | 7.75 | 0.00 | - | 1 | 274 | 50.55% |
| ZS240920C00230000 | 2024-05-21 12:15PM EDT | 230.00 | 6.00 | 5.70 | 5.90 | -0.86 | -12.54% | 2 | 190 | 50.05% |
| ZS240920C00240000 | 2024-05-16 1:22PM EDT | 240.00 | 5.29 | 4.30 | 4.45 | 0.00 | - | 3 | 268 | 49.90% |
| ZS240920C00250000 | 2024-05-21 11:58AM EDT | 250.00 | 3.50 | 3.25 | 3.40 | -0.31 | -8.14% | 4 | 276 | 49.78% |
| ZS240920C00260000 | 2024-05-15 9:51AM EDT | 260.00 | 2.99 | 2.44 | 2.66 | 0.00 | - | 1 | 320 | 50.04% |
| ZS240920C00270000 | 2024-05-20 2:10PM EDT | 270.00 | 2.04 | 1.81 | 1.90 | 0.00 | - | 1 | 126 | 49.23% |
| ZS240920C00280000 | 2024-05-08 3:46PM EDT | 280.00 | 1.16 | 1.35 | 1.43 | 0.00 | - | 1 | 124 | 49.16% |
| ZS240920C00290000 | 2024-05-08 3:27PM EDT | 290.00 | 0.99 | 1.00 | 1.07 | -0.02 | -1.98% | 4 | 87 | 49.05% |
| ZS240920C00300000 | 2024-05-21 2:06PM EDT | 300.00 | 0.76 | 0.66 | 0.99 | -0.11 | -12.64% | 4 | 2,148 | 50.88% |
| ZS240920C00310000 | 2024-04-15 10:38AM EDT | 310.00 | 0.95 | 0.46 | 1.05 | 0.00 | - | 1 | 121 | 50.85% |
| ZS240920C00320000 | 2024-03-19 10:00AM EDT | 320.00 | 2.42 | 0.33 | 1.05 | 0.00 | - | 1 | 77 | 52.32% |
| ZS240920C00330000 | 2024-04-04 2:11PM EDT | 330.00 | 0.98 | 0.25 | 0.71 | 0.00 | - | 1 | 347 | 51.49% |
| ZS240920C00340000 | 2024-05-21 9:43AM EDT | 340.00 | 0.25 | 0.08 | 0.43 | -0.15 | -37.50% | 1 | 142 | 52.64% |
| ZS240920C00350000 | 2024-05-14 11:47AM EDT | 350.00 | 0.16 | 0.10 | 0.40 | 0.00 | - | 1 | 138 | 50.68% |
| ZS240920C00360000 | 2024-03-01 11:41AM EDT | 360.00 | 3.85 | 0.56 | 0.96 | 0.00 | - | 14 | 20 | 61.33% |
| ZS240920C00370000 | 2024-05-09 1:13PM EDT | 370.00 | 0.15 | 0.01 | 0.36 | 0.00 | - | 5 | 29 | 52.15% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920P00085000 | 2024-03-05 12:33PM EDT | 85.00 | 0.50 | 0.16 | 0.64 | 0.00 | - | 3 | 5 | 63.72% |
| ZS240920P00090000 | 2024-05-08 3:03PM EDT | 90.00 | 0.79 | 0.28 | 0.63 | 0.00 | - | 6 | 32 | 60.50% |
| ZS240920P00095000 | 2024-01-25 4:50PM EDT | 95.00 | 0.55 | 0.50 | 0.62 | 0.00 | - | 2 | 2 | 58.20% |
| ZS240920P00100000 | 2024-05-21 1:58PM EDT | 100.00 | 0.86 | 0.67 | 0.86 | -0.42 | -32.81% | 1 | 43 | 57.18% |
| ZS240920P00105000 | 2024-04-30 1:49PM EDT | 105.00 | 1.55 | 0.95 | 1.26 | 0.00 | - | 1 | 4 | 57.08% |
| ZS240920P00110000 | 2024-05-09 3:57PM EDT | 110.00 | 1.93 | 1.18 | 1.43 | 0.00 | - | 2 | 18 | 54.75% |
| ZS240920P00115000 | 2024-05-09 2:19PM EDT | 115.00 | 2.45 | 1.72 | 1.86 | 0.00 | - | 6 | 20 | 54.52% |
| ZS240920P00120000 | 2024-05-08 11:01AM EDT | 120.00 | 2.95 | 2.21 | 2.32 | 0.00 | - | 4 | 79 | 53.43% |
| ZS240920P00125000 | 2024-05-16 2:31PM EDT | 125.00 | 2.69 | 2.78 | 2.96 | 0.00 | - | 28 | 47 | 52.58% |
| ZS240920P00130000 | 2024-05-08 3:03PM EDT | 130.00 | 5.50 | 3.45 | 3.70 | 0.00 | - | 1 | 19 | 51.65% |
| ZS240920P00135000 | 2024-05-15 12:41PM EDT | 135.00 | 4.08 | 4.35 | 4.55 | 0.00 | - | 2 | 65 | 50.95% |
| ZS240920P00140000 | 2024-05-20 1:44PM EDT | 140.00 | 5.40 | 5.30 | 5.55 | +0.30 | +5.88% | 1 | 163 | 50.07% |
| ZS240920P00145000 | 2024-05-15 1:11PM EDT | 145.00 | 5.85 | 6.45 | 6.65 | 0.00 | - | 100 | 217 | 49.55% |
| ZS240920P00150000 | 2024-05-20 2:52PM EDT | 150.00 | 7.20 | 7.65 | 7.95 | 0.00 | - | 1 | 442 | 48.71% |
| ZS240920P00155000 | 2024-05-16 2:43PM EDT | 155.00 | 8.70 | 9.25 | 9.50 | 0.00 | - | 2 | 338 | 48.11% |
| ZS240920P00160000 | 2024-05-16 10:37AM EDT | 160.00 | 10.40 | 10.95 | 11.20 | 0.00 | - | 13 | 505 | 47.39% |
| ZS240920P00165000 | 2024-05-20 2:26PM EDT | 165.00 | 12.76 | 12.85 | 13.10 | +0.66 | +5.45% | 2 | 456 | 46.70% |
| ZS240920P00170000 | 2024-05-20 2:17PM EDT | 170.00 | 15.90 | 14.90 | 15.20 | +1.80 | +12.77% | 1 | 1,149 | 46.02% |
| ZS240920P00175000 | 2024-05-20 3:16PM EDT | 175.00 | 17.15 | 17.30 | 17.55 | +1.08 | +6.72% | 1 | 143 | 45.45% |
| ZS240920P00180000 | 2024-05-20 3:51PM EDT | 180.00 | 18.68 | 19.85 | 20.10 | 0.00 | - | 8 | 587 | 44.86% |
| ZS240920P00185000 | 2024-05-20 2:31PM EDT | 185.00 | 21.40 | 22.55 | 22.85 | 0.00 | - | 18 | 350 | 44.27% |
| ZS240920P00190000 | 2024-05-20 2:26PM EDT | 190.00 | 24.35 | 25.55 | 25.90 | 0.00 | - | 1 | 91 | 43.91% |
| ZS240920P00195000 | 2024-05-17 3:51PM EDT | 195.00 | 27.95 | 27.85 | 29.10 | 0.00 | - | 3 | 76 | 43.44% |
| ZS240920P00200000 | 2024-05-17 3:51PM EDT | 200.00 | 31.20 | 31.60 | 32.45 | 0.00 | - | 44 | 321 | 42.87% |
| ZS240920P00210000 | 2024-05-20 12:48PM EDT | 210.00 | 37.59 | 39.25 | 39.85 | 0.00 | - | 2 | 215 | 42.21% |
| ZS240920P00220000 | 2024-05-06 10:03AM EDT | 220.00 | 47.95 | 47.05 | 47.65 | 0.00 | - | 4 | 80 | 40.86% |
| ZS240920P00230000 | 2024-05-17 1:22PM EDT | 230.00 | 53.90 | 55.30 | 56.15 | 0.00 | - | 2 | 90 | 40.02% |
| ZS240920P00240000 | 2024-05-20 2:18PM EDT | 240.00 | 62.20 | 64.20 | 65.20 | 0.00 | - | 6 | 108 | 39.78% |
| ZS240920P00250000 | 2024-05-08 1:48PM EDT | 250.00 | 77.55 | 73.35 | 74.75 | 0.00 | - | 1 | 66 | 40.94% |
| ZS240920P00260000 | 2024-03-06 2:28PM EDT | 260.00 | 63.70 | 76.90 | 78.65 | 0.00 | - | 20 | 165 | 0.00% |
| ZS240920P00270000 | 2024-02-28 4:45PM EDT | 270.00 | 50.10 | 77.55 | 79.20 | 0.00 | - | 2 | 21 | 0.00% |
| ZS240920P00280000 | 2024-03-25 11:26AM EDT | 280.00 | 86.20 | 100.75 | 103.70 | 0.00 | - | 2 | 0 | 41.26% |
| ZS240920P00290000 | 2024-02-29 3:54PM EDT | 290.00 | 61.65 | 96.55 | 99.60 | 0.00 | - | 53 | 56 | 0.00% |
| ZS240920P00300000 | 2024-01-11 3:08PM EDT | 300.00 | 77.35 | 58.25 | 62.30 | 0.00 | - | - | 37 | 0.00% |
| ZS240920P00310000 | 2024-02-21 4:03PM EDT | 310.00 | 101.35 | 113.00 | 116.90 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240920P00320000 | 2024-01-11 4:28PM EDT | 320.00 | 93.00 | 73.55 | 76.75 | 0.00 | - | - | 23 | 0.00% |
| ZS240920P00330000 | 2024-01-11 3:19PM EDT | 330.00 | 103.10 | 81.05 | 85.20 | 0.00 | - | - | 9 | 0.00% |
| ZS240920P00340000 | 2024-01-11 3:08PM EDT | 340.00 | 112.80 | 89.85 | 93.15 | 0.00 | - | - | 1 | 0.00% |
| ZS240920P00370000 | 2024-02-29 4:40PM EDT | 370.00 | 129.05 | 175.55 | 179.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.