Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,124.77 +4,095.02 (+6.11%) CMC Crypto 200
1,543.64 +55.10 (+3.71%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250117C00045000 | 2024-02-12 4:58PM EDT | 45.00 | 210.75 | 156.90 | 160.70 | 0.00 | - | 3 | 10 | 271.06% |
| ZS250117C00050000 | 2024-05-17 11:03AM EDT | 50.00 | 131.86 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ZS250117C00055000 | 2024-02-21 12:07PM EDT | 55.00 | 160.17 | 140.50 | 144.45 | 0.00 | - | 2 | 23 | 192.10% |
| ZS250117C00060000 | 2024-01-10 11:24AM EDT | 60.00 | 168.55 | 198.05 | 201.40 | 0.00 | - | 5 | 64 | 0.00% |
| ZS250117C00065000 | 2024-02-23 12:59PM EDT | 65.00 | 173.48 | 131.00 | 135.10 | 0.00 | - | 1 | 64 | 169.64% |
| ZS250117C00070000 | 2024-05-01 3:55PM EDT | 70.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ZS250117C00075000 | 2024-03-22 2:26PM EDT | 75.00 | 124.00 | 96.05 | 100.20 | 0.00 | - | 1 | 79 | 0.00% |
| ZS250117C00080000 | 2024-03-07 4:34PM EDT | 80.00 | 125.60 | 105.90 | 109.30 | 0.00 | - | 1 | 82 | 96.55% |
| ZS250117C00085000 | 2024-02-29 10:50AM EDT | 85.00 | 160.58 | 110.10 | 114.20 | 0.00 | - | 1 | 21 | 128.45% |
| ZS250117C00090000 | 2024-03-01 2:44PM EDT | 90.00 | 134.77 | 105.75 | 109.90 | 0.00 | - | 2 | 58 | 123.29% |
| ZS250117C00095000 | 2024-03-15 2:57PM EDT | 95.00 | 106.41 | 90.45 | 94.05 | 0.00 | - | 1 | 13 | 78.32% |
| ZS250117C00100000 | 2024-05-16 3:52PM EDT | 100.00 | 85.83 | 0.00 | 0.00 | 0.00 | - | 3 | 273 | 0.00% |
| ZS250117C00105000 | 2024-02-05 2:33PM EDT | 105.00 | 130.68 | 105.75 | 106.90 | 0.00 | - | 5 | 36 | 142.89% |
| ZS250117C00110000 | 2024-05-17 11:10AM EDT | 110.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| ZS250117C00115000 | 2024-05-13 3:12PM EDT | 115.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| ZS250117C00120000 | 2024-05-20 11:46AM EDT | 120.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| ZS250117C00125000 | 2024-05-15 11:16AM EDT | 125.00 | 66.25 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| ZS250117C00130000 | 2024-05-20 2:46PM EDT | 130.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 0.00% |
| ZS250117C00135000 | 2024-04-22 3:28PM EDT | 135.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 0.00% |
| ZS250117C00140000 | 2024-04-25 11:02AM EDT | 140.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| ZS250117C00145000 | 2024-04-24 9:34AM EDT | 145.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 611 | 0.00% |
| ZS250117C00150000 | 2024-05-17 2:20PM EDT | 150.00 | 46.01 | 0.00 | 0.00 | 0.00 | - | 10 | 322 | 0.00% |
| ZS250117C00155000 | 2024-05-15 1:03PM EDT | 155.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| ZS250117C00160000 | 2024-05-14 10:49AM EDT | 160.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 4 | 143 | 0.00% |
| ZS250117C00165000 | 2024-04-24 10:04AM EDT | 165.00 | 39.22 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 0.00% |
| ZS250117C00170000 | 2024-05-20 1:34PM EDT | 170.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| ZS250117C00175000 | 2024-05-16 1:03PM EDT | 175.00 | 34.07 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 0.00% |
| ZS250117C00180000 | 2024-05-20 3:36PM EDT | 180.00 | 30.89 | 0.00 | 0.00 | 0.00 | - | 7 | 194 | 0.00% |
| ZS250117C00185000 | 2024-05-20 2:37PM EDT | 185.00 | 28.21 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 0.78% |
| ZS250117C00190000 | 2024-05-20 2:46PM EDT | 190.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 1.56% |
| ZS250117C00195000 | 2024-05-16 12:04PM EDT | 195.00 | 24.62 | 0.00 | 0.00 | 0.00 | - | 44 | 340 | 1.56% |
| ZS250117C00200000 | 2024-05-20 9:59AM EDT | 200.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 6 | 1,061 | 3.13% |
| ZS250117C00210000 | 2024-05-17 12:55PM EDT | 210.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,223 | 3.13% |
| ZS250117C00220000 | 2024-05-20 3:58PM EDT | 220.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,335 | 6.25% |
| ZS250117C00230000 | 2024-05-16 3:30PM EDT | 230.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 151 | 2,778 | 6.25% |
| ZS250117C00240000 | 2024-05-20 10:11AM EDT | 240.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,295 | 6.25% |
| ZS250117C00250000 | 2024-05-17 3:30PM EDT | 250.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2,583 | 6.25% |
| ZS250117C00260000 | 2024-05-17 2:13PM EDT | 260.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,298 | 12.50% |
| ZS250117C00270000 | 2024-05-13 3:17PM EDT | 270.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 12.50% |
| ZS250117C00280000 | 2024-05-15 12:40PM EDT | 280.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 7 | 1,335 | 12.50% |
| ZS250117C00290000 | 2024-05-01 3:32PM EDT | 290.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 12.50% |
| ZS250117C00300000 | 2024-05-17 2:21PM EDT | 300.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 380 | 12.50% |
| ZS250117C00310000 | 2024-05-09 3:22PM EDT | 310.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 217 | 12.50% |
| ZS250117C00320000 | 2024-05-15 12:23PM EDT | 320.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 12.50% |
| ZS250117C00330000 | 2024-05-10 3:39PM EDT | 330.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 448 | 12.50% |
| ZS250117C00340000 | 2024-05-06 11:47AM EDT | 340.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 12.50% |
| ZS250117C00350000 | 2024-05-15 11:46AM EDT | 350.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| ZS250117C00360000 | 2024-05-06 11:08AM EDT | 360.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 20 | 156 | 12.50% |
| ZS250117C00370000 | 2024-05-20 9:44AM EDT | 370.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 1,065 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250117P00045000 | 2024-02-28 2:15PM EDT | 45.00 | 0.14 | 0.02 | 0.30 | 0.00 | - | 1 | 167 | 72.46% |
| ZS250117P00050000 | 2023-12-21 12:06PM EDT | 50.00 | 0.35 | 0.06 | 0.50 | 0.00 | - | 4 | 255 | 72.36% |
| ZS250117P00055000 | 2024-03-13 3:51PM EDT | 55.00 | 0.28 | 0.07 | 0.50 | 0.00 | - | 1 | 32 | 67.38% |
| ZS250117P00060000 | 2024-05-08 9:30AM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 389 | 25.00% |
| ZS250117P00065000 | 2024-04-22 10:22AM EDT | 65.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 25.00% |
| ZS250117P00070000 | 2024-03-05 10:40AM EDT | 70.00 | 0.65 | 0.22 | 1.25 | 0.00 | - | 2 | 2,713 | 63.38% |
| ZS250117P00075000 | 2024-04-16 3:57PM EDT | 75.00 | 0.97 | 0.40 | 1.10 | 0.00 | - | 7 | 398 | 59.38% |
| ZS250117P00080000 | 2024-05-09 1:26PM EDT | 80.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 725 | 25.00% |
| ZS250117P00085000 | 2024-05-08 3:00PM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 568 | 25.00% |
| ZS250117P00090000 | 2024-05-14 9:56AM EDT | 90.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 754 | 12.50% |
| ZS250117P00095000 | 2024-05-20 2:53PM EDT | 95.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 12.50% |
| ZS250117P00100000 | 2024-05-17 12:02PM EDT | 100.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 744 | 12.50% |
| ZS250117P00105000 | 2024-03-05 12:09PM EDT | 105.00 | 3.15 | 2.97 | 3.10 | 0.00 | - | 1 | 180 | 53.59% |
| ZS250117P00110000 | 2024-05-17 10:46AM EDT | 110.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 25 | 1,383 | 12.50% |
| ZS250117P00115000 | 2024-05-15 3:21PM EDT | 115.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 12.50% |
| ZS250117P00120000 | 2024-05-20 1:06PM EDT | 120.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 12.50% |
| ZS250117P00125000 | 2024-05-14 3:56PM EDT | 125.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 12.50% |
| ZS250117P00130000 | 2024-05-17 11:35AM EDT | 130.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1,340 | 1,537 | 6.25% |
| ZS250117P00135000 | 2024-05-13 2:37PM EDT | 135.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 10 | 382 | 6.25% |
| ZS250117P00140000 | 2024-05-15 11:24AM EDT | 140.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 10 | 341 | 6.25% |
| ZS250117P00145000 | 2024-05-20 2:42PM EDT | 145.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 237 | 6.25% |
| ZS250117P00150000 | 2024-05-20 2:43PM EDT | 150.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 976 | 6.25% |
| ZS250117P00155000 | 2024-05-20 2:43PM EDT | 155.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 6 | 447 | 3.13% |
| ZS250117P00160000 | 2024-05-20 3:31PM EDT | 160.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 6 | 743 | 3.13% |
| ZS250117P00165000 | 2024-05-20 2:43PM EDT | 165.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 4 | 515 | 3.13% |
| ZS250117P00170000 | 2024-05-20 2:43PM EDT | 170.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 1.56% |
| ZS250117P00175000 | 2024-05-20 2:43PM EDT | 175.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 5 | 617 | 0.78% |
| ZS250117P00180000 | 2024-05-20 2:43PM EDT | 180.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3 | 473 | 0.10% |
| ZS250117P00185000 | 2024-05-15 1:51PM EDT | 185.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 0.00% |
| ZS250117P00190000 | 2024-05-13 1:18PM EDT | 190.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 5 | 530 | 0.00% |
| ZS250117P00195000 | 2024-05-03 9:50AM EDT | 195.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| ZS250117P00200000 | 2024-05-20 9:48AM EDT | 200.00 | 36.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1,047 | 0.00% |
| ZS250117P00210000 | 2024-04-25 12:43PM EDT | 210.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 8 | 448 | 0.00% |
| ZS250117P00220000 | 2024-04-29 11:39AM EDT | 220.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 3 | 393 | 0.00% |
| ZS250117P00230000 | 2024-05-13 11:47AM EDT | 230.00 | 61.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,575 | 0.00% |
| ZS250117P00240000 | 2024-05-17 2:59PM EDT | 240.00 | 66.35 | 0.00 | 0.00 | 0.00 | - | 10 | 229 | 0.00% |
| ZS250117P00250000 | 2024-04-29 10:38AM EDT | 250.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 0.00% |
| ZS250117P00260000 | 2024-03-12 10:48AM EDT | 260.00 | 68.05 | 78.60 | 80.10 | 0.00 | - | 2 | 288 | 25.50% |
| ZS250117P00270000 | 2024-03-20 3:47PM EDT | 270.00 | 78.79 | 99.40 | 102.10 | 0.00 | - | 1 | 127 | 58.24% |
| ZS250117P00280000 | 2024-02-29 4:55PM EDT | 280.00 | 60.15 | 89.70 | 91.45 | 0.00 | - | 12 | 68 | 0.00% |
| ZS250117P00290000 | 2024-02-29 4:55PM EDT | 290.00 | 66.80 | 98.45 | 99.70 | 0.00 | - | 3 | 14 | 0.00% |
| ZS250117P00300000 | 2024-05-17 3:05PM EDT | 300.00 | 121.52 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| ZS250117P00310000 | 2024-02-29 4:55PM EDT | 310.00 | 81.10 | 116.40 | 118.45 | 0.00 | - | 32 | 80 | 0.00% |
| ZS250117P00320000 | 2024-03-01 1:32PM EDT | 320.00 | 105.55 | 125.50 | 129.65 | 0.00 | - | 9 | 62 | 0.00% |
| ZS250117P00330000 | 2024-02-29 4:55PM EDT | 330.00 | 96.60 | 135.65 | 139.60 | 0.00 | - | 15 | 0 | 0.00% |
| ZS250117P00340000 | 2024-02-13 12:45PM EDT | 340.00 | 101.65 | 139.40 | 143.30 | 0.00 | - | 1 | 6 | 0.00% |
| ZS250117P00350000 | 2024-03-01 12:55PM EDT | 350.00 | 133.35 | 155.60 | 159.50 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00360000 | 2024-02-21 12:58PM EDT | 360.00 | 147.30 | 162.90 | 167.25 | 0.00 | - | 4 | 0 | 0.00% |
| ZS250117P00370000 | 2024-03-04 2:45PM EDT | 370.00 | 155.65 | 181.40 | 185.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.