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
69,715.19 +188.09 (+0.27%) CMC Crypto 200
1,514.50 +25.96 (+1.74%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115C00100000 | 2024-05-20 11:46AM EDT | 100.00 | 83.70 | 79.05 | 83.00 | 0.00 | - | 1 | 1 | 71.01% |
| ZS241115C00110000 | 2024-04-25 11:52AM EDT | 110.00 | 70.15 | 71.20 | 72.95 | 0.00 | - | - | 1 | 66.42% |
| ZS241115C00115000 | 2024-04-25 1:10PM EDT | 115.00 | 66.90 | 66.80 | 68.60 | 0.00 | - | 1 | 2 | 64.33% |
| ZS241115C00130000 | 2024-05-10 3:34PM EDT | 130.00 | 53.40 | 54.90 | 56.90 | 0.00 | - | 2 | 7 | 61.37% |
| ZS241115C00140000 | 2024-04-29 10:35AM EDT | 140.00 | 51.50 | 46.45 | 48.75 | 0.00 | - | 4 | 7 | 56.75% |
| ZS241115C00145000 | 2024-04-30 12:22PM EDT | 145.00 | 43.69 | 43.75 | 45.85 | 0.00 | - | - | 2 | 57.73% |
| ZS241115C00150000 | 2024-05-20 11:10AM EDT | 150.00 | 42.40 | 40.30 | 41.90 | 0.00 | - | 2 | 4 | 55.99% |
| ZS241115C00155000 | 2024-04-24 1:24PM EDT | 155.00 | 40.35 | 36.10 | 38.20 | 0.00 | - | 1 | 7 | 53.46% |
| ZS241115C00160000 | 2024-05-01 10:12AM EDT | 160.00 | 32.00 | 33.95 | 36.10 | 0.00 | - | 1 | 5 | 54.85% |
| ZS241115C00165000 | 2024-05-06 10:16AM EDT | 165.00 | 34.00 | 31.00 | 31.80 | 0.00 | - | 1 | 5 | 52.55% |
| ZS241115C00170000 | 2024-05-10 11:47AM EDT | 170.00 | 27.10 | 28.30 | 28.85 | 0.00 | - | 1 | 3 | 51.72% |
| ZS241115C00175000 | 2024-05-21 2:12PM EDT | 175.00 | 26.30 | 25.80 | 28.15 | +0.94 | +3.71% | 10 | 144 | 53.12% |
| ZS241115C00180000 | 2024-05-21 9:30AM EDT | 180.00 | 23.36 | 23.30 | 23.80 | -2.24 | -8.75% | 6 | 177 | 50.45% |
| ZS241115C00185000 | 2024-05-16 10:59AM EDT | 185.00 | 24.00 | 21.10 | 21.55 | 0.00 | - | 5 | 17 | 50.41% |
| ZS241115C00190000 | 2024-05-15 9:53AM EDT | 190.00 | 21.00 | 19.05 | 19.50 | 0.00 | - | 1 | 40 | 49.98% |
| ZS241115C00195000 | 2024-05-16 3:30PM EDT | 195.00 | 17.35 | 16.95 | 17.70 | -2.20 | -11.25% | 17 | 85 | 49.77% |
| ZS241115C00200000 | 2024-05-21 1:40PM EDT | 200.00 | 15.85 | 15.40 | 15.90 | -1.58 | -9.06% | 51 | 145 | 49.28% |
| ZS241115C00210000 | 2024-05-21 1:39PM EDT | 210.00 | 12.65 | 12.35 | 12.95 | -1.65 | -11.54% | 69 | 93 | 48.85% |
| ZS241115C00220000 | 2024-05-21 1:09PM EDT | 220.00 | 10.15 | 9.90 | 10.40 | -0.90 | -8.14% | 20 | 49 | 48.29% |
| ZS241115C00230000 | 2024-05-08 10:02AM EDT | 230.00 | 8.63 | 7.85 | 8.30 | 0.00 | - | 1 | 3 | 47.80% |
| ZS241115C00240000 | 2024-05-13 10:20AM EDT | 240.00 | 6.56 | 5.50 | 7.30 | 0.00 | - | 1 | 4 | 49.26% |
| ZS241115C00250000 | 2024-05-20 10:41AM EDT | 250.00 | 5.65 | 4.85 | 5.25 | 0.00 | - | 3 | 55 | 47.15% |
| ZS241115C00260000 | 2024-05-20 10:37AM EDT | 260.00 | 4.20 | 3.80 | 4.15 | 0.00 | - | 1 | 20 | 46.88% |
| ZS241115C00270000 | 2024-05-15 11:41AM EDT | 270.00 | 3.97 | 3.00 | 3.30 | 0.00 | - | 4 | 27 | 46.76% |
| ZS241115C00280000 | 2024-05-17 12:26PM EDT | 280.00 | 2.86 | 2.36 | 2.57 | 0.00 | - | 1 | 10 | 46.44% |
| ZS241115C00290000 | 2024-04-23 10:24AM EDT | 290.00 | 2.65 | 1.87 | 2.04 | 0.00 | - | 1 | 0 | 46.39% |
| ZS241115C00300000 | 2024-05-21 1:57PM EDT | 300.00 | 1.54 | 1.47 | 1.61 | -0.02 | -1.28% | 2 | 45 | 46.29% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115P00090000 | 2024-05-03 10:45AM EDT | 90.00 | 1.02 | 0.59 | 1.00 | 0.00 | - | 1 | 2 | 55.42% |
| ZS241115P00095000 | 2024-04-30 11:55AM EDT | 95.00 | 1.39 | 0.78 | 1.25 | 0.00 | - | 10 | 11 | 54.05% |
| ZS241115P00100000 | 2024-05-15 3:17PM EDT | 100.00 | 1.26 | 1.07 | 1.55 | 0.00 | - | 1 | 14 | 53.00% |
| ZS241115P00105000 | 2024-05-16 1:14PM EDT | 105.00 | 1.60 | 1.41 | 1.75 | 0.00 | - | 1 | 0 | 51.33% |
| ZS241115P00110000 | 2024-05-09 3:57PM EDT | 110.00 | 2.84 | 1.72 | 2.21 | 0.00 | - | 2 | 13 | 50.16% |
| ZS241115P00115000 | 2024-04-25 1:07PM EDT | 115.00 | 3.38 | 2.58 | 2.73 | 0.00 | - | 1 | 3 | 50.30% |
| ZS241115P00120000 | 2024-05-15 12:11PM EDT | 120.00 | 3.08 | 3.15 | 3.40 | 0.00 | - | 1 | 37 | 50.00% |
| ZS241115P00125000 | 2024-05-14 1:19PM EDT | 125.00 | 4.50 | 3.85 | 4.10 | 0.00 | - | 5 | 23 | 48.98% |
| ZS241115P00130000 | 2024-04-23 10:02AM EDT | 130.00 | 5.85 | 4.75 | 5.00 | 0.00 | - | 34 | 41 | 48.32% |
| ZS241115P00135000 | 2024-05-06 11:38AM EDT | 135.00 | 6.84 | 5.75 | 6.00 | 0.00 | - | 1 | 86 | 47.57% |
| ZS241115P00140000 | 2024-05-02 12:03PM EDT | 140.00 | 8.40 | 6.90 | 7.20 | 0.00 | - | 1 | 8 | 47.02% |
| ZS241115P00145000 | 2024-04-16 1:29PM EDT | 145.00 | 10.05 | 7.70 | 8.10 | 0.00 | - | 1 | 21 | 45.23% |
| ZS241115P00150000 | 2024-05-17 2:45PM EDT | 150.00 | 9.54 | 9.60 | 9.90 | +0.04 | +0.42% | 2 | 150 | 45.50% |
| ZS241115P00155000 | 2024-05-20 2:40PM EDT | 155.00 | 10.45 | 11.20 | 11.50 | 0.00 | - | 4 | 53 | 44.80% |
| ZS241115P00160000 | 2024-04-23 9:53AM EDT | 160.00 | 13.32 | 12.95 | 13.35 | -1.86 | -12.25% | 1 | 8 | 44.29% |
| ZS241115P00165000 | 2024-05-15 2:46PM EDT | 165.00 | 13.89 | 14.95 | 15.35 | 0.00 | - | 1 | 35 | 43.72% |
| ZS241115P00170000 | 2024-05-20 3:53PM EDT | 170.00 | 16.00 | 17.10 | 17.75 | 0.00 | - | 156 | 165 | 43.63% |
| ZS241115P00175000 | 2024-05-14 1:54PM EDT | 175.00 | 20.65 | 19.55 | 20.00 | 0.00 | - | 6 | 24 | 42.83% |
| ZS241115P00180000 | 2024-05-16 12:01PM EDT | 180.00 | 20.90 | 22.05 | 23.45 | 0.00 | - | 2 | 510 | 44.12% |
| ZS241115P00185000 | 2024-05-16 12:01PM EDT | 185.00 | 23.50 | 23.95 | 25.20 | 0.00 | - | 1 | 62 | 41.59% |
| ZS241115P00190000 | 2024-05-16 11:35AM EDT | 190.00 | 26.10 | 26.15 | 28.15 | 0.00 | - | 4 | 122 | 41.14% |
| ZS241115P00195000 | 2024-05-16 3:30PM EDT | 195.00 | 29.55 | 30.50 | 31.30 | 0.00 | - | 11 | 12 | 40.74% |
| ZS241115P00200000 | 2024-05-08 11:09AM EDT | 200.00 | 37.25 | 33.45 | 36.30 | 0.00 | - | 3 | 45 | 43.88% |
| ZS241115P00210000 | 2024-04-09 10:48AM EDT | 210.00 | 37.07 | 44.20 | 47.00 | 0.00 | - | 10 | 11 | 51.06% |
| ZS241115P00220000 | 2024-04-29 1:50PM EDT | 220.00 | 48.85 | 48.50 | 50.40 | 0.00 | - | 5 | 12 | 41.25% |
| ZS241115P00230000 | 2024-05-13 11:36AM EDT | 230.00 | 59.60 | 56.55 | 58.50 | 0.00 | - | 1 | 2 | 40.57% |
| ZS241115P00250000 | 2024-04-15 12:38PM EDT | 250.00 | 75.10 | 70.70 | 71.90 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.