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
69,583.97 +260.71 (+0.38%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241220C00085000 | 2024-05-15 12:31PM EDT | 85.00 | 101.00 | 93.70 | 97.60 | 0.00 | - | - | 2 | 77.42% |
| ZS241220C00100000 | 2024-04-22 10:47AM EDT | 100.00 | 74.20 | 81.30 | 83.10 | 0.00 | - | - | 3 | 70.43% |
| ZS241220C00115000 | 2024-04-19 2:38PM EDT | 115.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ZS241220C00120000 | 2024-05-21 10:04AM EDT | 120.00 | 65.14 | 64.90 | 65.65 | +6.44 | +10.97% | 4 | 12 | 63.20% |
| ZS241220C00125000 | 2024-04-19 10:02AM EDT | 125.00 | 57.85 | 62.70 | 64.55 | 0.00 | - | 3 | 2 | 68.51% |
| ZS241220C00130000 | 2024-04-25 1:42PM EDT | 130.00 | 57.60 | 57.15 | 58.00 | 0.00 | - | 2 | 2 | 60.82% |
| ZS241220C00135000 | 2024-04-25 1:34PM EDT | 135.00 | 53.75 | 52.30 | 54.85 | 0.00 | - | 1 | 4 | 58.89% |
| ZS241220C00140000 | 2024-05-17 11:26AM EDT | 140.00 | 53.15 | 48.55 | 51.20 | 0.00 | - | 12 | 14 | 57.56% |
| ZS241220C00145000 | 2024-05-17 11:10AM EDT | 145.00 | 50.05 | 45.45 | 48.30 | 0.00 | - | 7 | 9 | 57.64% |
| ZS241220C00150000 | 2024-05-21 11:25AM EDT | 150.00 | 44.74 | 43.15 | 44.85 | -1.01 | -2.21% | 1 | 4 | 57.65% |
| ZS241220C00155000 | 2024-05-17 10:50AM EDT | 155.00 | 42.85 | 40.10 | 41.65 | 0.00 | - | 8 | 11 | 56.82% |
| ZS241220C00160000 | 2024-05-10 9:55AM EDT | 160.00 | 35.85 | 36.35 | 37.75 | 0.00 | - | 1 | 10 | 54.32% |
| ZS241220C00165000 | 2024-05-14 10:08AM EDT | 165.00 | 35.75 | 34.25 | 35.70 | 0.00 | - | 2 | 9 | 55.15% |
| ZS241220C00170000 | 2024-04-25 12:55PM EDT | 170.00 | 32.80 | 31.65 | 32.50 | 0.00 | - | 1 | 5 | 54.06% |
| ZS241220C00175000 | 2024-05-14 10:41AM EDT | 175.00 | 29.78 | 29.10 | 29.55 | 0.00 | - | 1 | 24 | 53.04% |
| ZS241220C00180000 | 2024-05-21 11:11AM EDT | 180.00 | 28.30 | 26.75 | 27.20 | -0.45 | -1.57% | 2 | 31 | 52.54% |
| ZS241220C00185000 | 2024-05-21 10:39AM EDT | 185.00 | 25.00 | 24.55 | 24.95 | -3.50 | -12.28% | 1 | 20 | 52.04% |
| ZS241220C00190000 | 2024-05-07 11:33AM EDT | 190.00 | 24.00 | 22.50 | 23.60 | 0.00 | - | 10 | 112 | 52.27% |
| ZS241220C00195000 | 2024-05-15 1:41PM EDT | 195.00 | 24.35 | 20.55 | 21.85 | 0.00 | - | 1 | 106 | 52.01% |
| ZS241220C00200000 | 2024-05-20 11:08AM EDT | 200.00 | 19.52 | 18.75 | 20.10 | -0.86 | -4.22% | 1 | 167 | 51.66% |
| ZS241220C00210000 | 2024-05-16 9:47AM EDT | 210.00 | 18.00 | 15.60 | 15.95 | 0.00 | - | 1 | 764 | 50.13% |
| ZS241220C00220000 | 2024-05-20 10:21AM EDT | 220.00 | 14.70 | 12.90 | 13.25 | 0.00 | - | 14 | 897 | 49.93% |
| ZS241220C00230000 | 2024-05-20 2:07PM EDT | 230.00 | 10.90 | 10.65 | 11.05 | -0.95 | -8.02% | 3 | 319 | 49.65% |
| ZS241220C00240000 | 2024-05-21 10:16AM EDT | 240.00 | 8.77 | 8.80 | 9.05 | -1.53 | -14.85% | 5 | 226 | 49.09% |
| ZS241220C00250000 | 2024-05-21 9:57AM EDT | 250.00 | 7.35 | 7.25 | 8.40 | -1.10 | -13.02% | 3 | 404 | 51.03% |
| ZS241220C00260000 | 2024-05-15 2:04PM EDT | 260.00 | 7.80 | 5.95 | 6.20 | 0.00 | - | 1 | 378 | 48.68% |
| ZS241220C00270000 | 2024-05-20 3:38PM EDT | 270.00 | 5.70 | 4.85 | 5.10 | 0.00 | - | 1 | 126 | 48.46% |
| ZS241220C00280000 | 2024-05-17 2:31PM EDT | 280.00 | 4.45 | 4.00 | 4.20 | 0.00 | - | 2 | 157 | 48.30% |
| ZS241220C00290000 | 2024-05-07 2:07PM EDT | 290.00 | 4.22 | 3.30 | 3.45 | 0.00 | - | 20 | 79 | 48.13% |
| ZS241220C00300000 | 2024-05-20 10:06AM EDT | 300.00 | 3.21 | 2.70 | 2.86 | 0.00 | - | 1 | 237 | 48.10% |
| ZS241220C00310000 | 2024-04-04 2:11PM EDT | 310.00 | 4.23 | 1.95 | 3.10 | 0.00 | - | 1 | 23 | 51.16% |
| ZS241220C00320000 | 2024-05-21 1:16PM EDT | 320.00 | 1.95 | 1.81 | 1.97 | -0.10 | -4.88% | 2 | 23 | 48.08% |
| ZS241220C00330000 | 2024-05-20 10:06AM EDT | 330.00 | 1.81 | 1.09 | 1.65 | 0.00 | - | 6 | 55 | 48.16% |
| ZS241220C00340000 | 2024-05-21 2:56PM EDT | 340.00 | 1.28 | 1.10 | 1.49 | -0.02 | -1.54% | 2 | 40 | 48.90% |
| ZS241220C00350000 | 2024-03-11 11:21AM EDT | 350.00 | 5.15 | 1.88 | 1.98 | 0.00 | - | 1 | 11 | 53.11% |
| ZS241220C00360000 | 2024-05-16 12:20PM EDT | 360.00 | 1.10 | 0.90 | 1.12 | 0.00 | - | 3 | 424 | 49.51% |
| ZS241220C00370000 | 2024-05-15 2:09PM EDT | 370.00 | 0.90 | 0.51 | 0.89 | 0.00 | - | 2 | 219 | 49.07% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241220P00085000 | 2024-05-08 11:32AM EDT | 85.00 | 1.36 | 0.76 | 1.22 | 0.00 | - | - | 1 | 56.79% |
| ZS241220P00090000 | 2024-04-22 12:40PM EDT | 90.00 | 1.83 | 0.96 | 1.50 | 0.00 | - | - | 1 | 55.30% |
| ZS241220P00095000 | 2024-05-08 3:50PM EDT | 95.00 | 2.26 | 1.29 | 1.85 | 0.00 | - | 20 | 60 | 54.32% |
| ZS241220P00100000 | 2024-04-26 3:13PM EDT | 100.00 | 2.35 | 1.90 | 2.03 | 0.00 | - | 2 | 26 | 53.30% |
| ZS241220P00105000 | 2024-03-22 2:46PM EDT | 105.00 | 2.32 | 3.50 | 3.65 | 0.00 | - | 2 | 2 | 58.31% |
| ZS241220P00110000 | 2024-05-13 3:01PM EDT | 110.00 | 3.45 | 2.86 | 3.10 | 0.00 | - | 20 | 10 | 51.36% |
| ZS241220P00115000 | 2024-05-15 3:17PM EDT | 115.00 | 3.44 | 3.60 | 3.80 | 0.00 | - | 1 | 143 | 50.81% |
| ZS241220P00120000 | 2024-05-21 12:52PM EDT | 120.00 | 4.45 | 4.40 | 4.60 | -0.70 | -13.59% | 221 | 2,006 | 50.13% |
| ZS241220P00125000 | 2024-04-04 10:30AM EDT | 125.00 | 5.30 | 6.10 | 6.50 | 0.00 | - | 12 | 14 | 52.44% |
| ZS241220P00130000 | 2024-05-09 12:22PM EDT | 130.00 | 6.36 | 6.25 | 6.50 | -1.38 | -17.83% | 1 | 165 | 48.98% |
| ZS241220P00135000 | 2024-05-15 1:34PM EDT | 135.00 | 6.90 | 7.35 | 7.65 | 0.00 | - | 1 | 204 | 48.29% |
| ZS241220P00140000 | 2024-05-14 1:33PM EDT | 140.00 | 9.27 | 8.65 | 8.90 | -0.18 | -1.90% | 4 | 78 | 47.52% |
| ZS241220P00145000 | 2024-05-20 12:00PM EDT | 145.00 | 9.75 | 10.05 | 10.35 | 0.00 | - | 12 | 45 | 46.92% |
| ZS241220P00150000 | 2024-05-21 2:33PM EDT | 150.00 | 11.85 | 11.60 | 11.95 | +0.40 | +3.49% | 12 | 55 | 46.33% |
| ZS241220P00155000 | 2024-05-14 3:05PM EDT | 155.00 | 14.15 | 13.30 | 13.70 | 0.00 | - | 2 | 40 | 45.75% |
| ZS241220P00160000 | 2024-05-17 2:04PM EDT | 160.00 | 15.00 | 15.25 | 15.55 | 0.00 | - | 5 | 45 | 45.06% |
| ZS241220P00165000 | 2024-05-14 2:04PM EDT | 165.00 | 18.25 | 17.35 | 17.65 | 0.00 | - | 3 | 22 | 44.56% |
| ZS241220P00170000 | 2024-05-16 3:10PM EDT | 170.00 | 18.88 | 18.80 | 20.25 | 0.00 | - | 12 | 96 | 44.72% |
| ZS241220P00175000 | 2024-05-10 2:46PM EDT | 175.00 | 23.95 | 21.90 | 23.25 | 0.00 | - | 2 | 74 | 45.30% |
| ZS241220P00180000 | 2024-05-20 12:01PM EDT | 180.00 | 23.60 | 24.50 | 25.55 | 0.00 | - | 17 | 201 | 44.26% |
| ZS241220P00185000 | 2024-05-20 1:21PM EDT | 185.00 | 26.30 | 26.95 | 28.45 | 0.00 | - | 1 | 55 | 44.05% |
| ZS241220P00190000 | 2024-05-21 3:49PM EDT | 190.00 | 30.50 | 29.15 | 30.50 | +2.13 | +7.51% | 15 | 192 | 41.99% |
| ZS241220P00195000 | 2024-05-09 1:46PM EDT | 195.00 | 36.64 | 32.10 | 33.55 | 0.00 | - | 9 | 157 | 41.49% |
| ZS241220P00200000 | 2024-05-02 3:47PM EDT | 200.00 | 38.10 | 35.25 | 36.95 | 0.00 | - | 82 | 204 | 41.37% |
| ZS241220P00210000 | 2024-05-16 9:42AM EDT | 210.00 | 41.40 | 43.10 | 44.25 | 0.00 | - | 1 | 478 | 41.31% |
| ZS241220P00220000 | 2024-05-15 10:18AM EDT | 220.00 | 49.00 | 49.65 | 51.90 | 0.00 | - | 1 | 256 | 40.99% |
| ZS241220P00230000 | 2024-05-16 10:52AM EDT | 230.00 | 56.26 | 58.00 | 59.75 | 0.00 | - | 1 | 73 | 40.14% |
| ZS241220P00240000 | 2024-05-15 1:35PM EDT | 240.00 | 63.70 | 65.80 | 68.10 | 0.00 | - | 2 | 116 | 39.51% |
| ZS241220P00250000 | 2024-05-08 12:53PM EDT | 250.00 | 78.75 | 74.95 | 77.35 | 0.00 | - | 10 | 287 | 40.56% |
| ZS241220P00260000 | 2024-05-10 2:13PM EDT | 260.00 | 87.20 | 84.25 | 86.65 | 0.00 | - | 3 | 79 | 41.28% |
| ZS241220P00270000 | 2024-05-17 1:40PM EDT | 270.00 | 91.76 | 93.05 | 95.75 | 0.00 | - | 1 | 9 | 40.75% |
| ZS241220P00280000 | 2024-03-05 1:10PM EDT | 280.00 | 83.50 | 98.55 | 100.35 | 0.00 | - | 3 | 6 | 0.00% |
| ZS241220P00290000 | 2024-03-05 1:10PM EDT | 290.00 | 91.80 | 107.50 | 109.35 | 0.00 | - | 7 | 5 | 0.00% |
| ZS241220P00300000 | 2024-02-26 12:06PM EDT | 300.00 | 71.40 | 106.70 | 107.50 | 0.00 | - | 5 | 6 | 0.00% |
| ZS241220P00310000 | 2024-02-26 12:06PM EDT | 310.00 | 78.85 | 115.30 | 117.55 | 0.00 | - | 5 | 8 | 0.00% |
| ZS241220P00320000 | 2024-03-05 10:30AM EDT | 320.00 | 114.05 | 132.20 | 134.65 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220P00340000 | 2024-02-26 12:06PM EDT | 340.00 | 102.40 | 145.00 | 147.40 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220P00350000 | 2024-03-05 10:30AM EDT | 350.00 | 142.35 | 161.90 | 164.95 | 0.00 | - | - | 0 | 0.00% |
| ZS241220P00360000 | 2024-04-26 3:22PM EDT | 360.00 | 182.20 | 181.10 | 185.05 | 0.00 | - | 400 | 0 | 55.40% |
| ZS241220P00370000 | 2024-03-05 10:30AM EDT | 370.00 | 162.10 | 181.75 | 185.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.