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
69,652.74 +440.35 (+0.64%) CMC Crypto 200
1,515.97 +27.43 (+1.84%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250321C00110000 | 2024-05-02 1:22PM EDT | 110.00 | 75.80 | 75.65 | 78.35 | 0.00 | - | - | 1 | 66.16% |
| ZS250321C00135000 | 2024-04-25 10:11AM EDT | 135.00 | 57.40 | 57.55 | 58.70 | 0.00 | - | - | 1 | 59.20% |
| ZS250321C00140000 | 2024-05-13 11:15AM EDT | 140.00 | 54.00 | 54.15 | 55.35 | 0.00 | - | 1 | 1 | 58.23% |
| ZS250321C00165000 | 2024-04-22 11:09AM EDT | 165.00 | 34.71 | 39.40 | 40.25 | 0.00 | - | - | 1 | 54.41% |
| ZS250321C00170000 | 2024-05-08 3:13PM EDT | 170.00 | 33.76 | 36.80 | 37.60 | 0.00 | - | 1 | 6 | 53.75% |
| ZS250321C00175000 | 2024-05-21 10:17AM EDT | 175.00 | 34.53 | 34.40 | 35.15 | +2.99 | +9.48% | 40 | 9 | 53.25% |
| ZS250321C00180000 | 2024-05-21 10:54AM EDT | 180.00 | 33.31 | 31.60 | 32.80 | -0.19 | -0.57% | 3 | 11 | 52.35% |
| ZS250321C00185000 | 2024-04-23 10:25AM EDT | 185.00 | 31.50 | 29.85 | 30.60 | 0.00 | - | - | 5 | 52.23% |
| ZS250321C00195000 | 2024-05-20 3:25PM EDT | 195.00 | 28.40 | 25.95 | 26.60 | 0.00 | - | 1 | 2 | 51.52% |
| ZS250321C00200000 | 2024-05-21 11:06AM EDT | 200.00 | 25.50 | 24.10 | 24.75 | -1.15 | -4.32% | 2 | 20 | 51.13% |
| ZS250321C00210000 | 2024-05-14 10:09AM EDT | 210.00 | 21.60 | 19.90 | 21.40 | -0.56 | -2.53% | 1 | 5 | 50.95% |
| ZS250321C00220000 | 2024-05-08 2:28PM EDT | 220.00 | 18.55 | 17.85 | 18.45 | 0.00 | - | 2 | 3 | 50.35% |
| ZS250321C00230000 | 2024-05-17 3:45PM EDT | 230.00 | 16.21 | 15.40 | 15.90 | -0.13 | -0.80% | 1 | 7 | 49.87% |
| ZS250321C00240000 | 2024-05-16 2:58PM EDT | 240.00 | 16.44 | 13.10 | 13.65 | 0.00 | - | 1 | 2 | 49.40% |
| ZS250321C00250000 | 2024-05-21 12:00PM EDT | 250.00 | 11.55 | 11.30 | 11.80 | -1.95 | -14.44% | 1 | 15 | 49.16% |
| ZS250321C00260000 | 2024-05-15 2:37PM EDT | 260.00 | 11.85 | 9.80 | 10.10 | 0.00 | - | 15 | 17 | 48.78% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250321P00085000 | 2024-05-14 9:56AM EDT | 85.00 | 1.78 | 0.60 | 3.10 | 0.00 | - | - | 1 | 54.36% |
| ZS250321P00090000 | 2024-05-20 2:53PM EDT | 90.00 | 1.85 | 1.98 | 2.41 | 0.00 | - | 1 | 3 | 52.84% |
| ZS250321P00095000 | 2024-05-14 12:08PM EDT | 95.00 | 3.02 | 2.64 | 2.90 | 0.00 | - | - | 1 | 52.32% |
| ZS250321P00110000 | 2024-04-24 10:01AM EDT | 110.00 | 5.25 | 4.60 | 4.95 | 0.00 | - | - | 9 | 50.36% |
| ZS250321P00115000 | 2024-05-20 9:54AM EDT | 115.00 | 5.45 | 5.40 | 5.85 | 0.00 | - | 2 | 8 | 49.66% |
| ZS250321P00120000 | 2024-04-29 11:58AM EDT | 120.00 | 7.15 | 6.40 | 6.80 | 0.00 | - | 1 | 12 | 48.82% |
| ZS250321P00130000 | 2024-05-21 2:55PM EDT | 130.00 | 9.00 | 8.65 | 9.10 | -1.30 | -12.62% | 50 | 62 | 47.41% |
| ZS250321P00135000 | 2024-05-01 3:00PM EDT | 135.00 | 11.11 | 10.00 | 10.45 | 0.00 | - | 1 | 4 | 46.78% |
| ZS250321P00140000 | 2024-05-15 1:12PM EDT | 140.00 | 10.93 | 11.40 | 11.90 | 0.00 | - | 300 | 303 | 46.12% |
| ZS250321P00160000 | 2024-04-25 2:20PM EDT | 160.00 | 20.10 | 18.45 | 19.00 | 0.00 | - | - | 2 | 43.61% |
| ZS250321P00165000 | 2024-05-21 11:06AM EDT | 165.00 | 20.53 | 19.80 | 21.15 | +0.30 | +1.48% | 2 | 3 | 43.08% |
| ZS250321P00175000 | 2024-05-16 9:42AM EDT | 175.00 | 24.30 | 25.35 | 25.85 | 0.00 | - | 1 | 15 | 41.99% |
| ZS250321P00180000 | 2024-05-17 10:36AM EDT | 180.00 | 27.35 | 27.10 | 28.45 | 0.00 | - | 10 | 11 | 41.53% |
| ZS250321P00200000 | 2024-04-23 12:22PM EDT | 200.00 | 40.70 | 39.60 | 40.70 | 0.00 | - | - | 115 | 40.46% |
| ZS250321P00240000 | 2024-04-29 10:38AM EDT | 240.00 | 68.25 | 67.65 | 70.30 | 0.00 | - | - | 1 | 37.55% |
| ZS250321P00250000 | 2024-04-29 10:39AM EDT | 250.00 | 76.50 | 76.75 | 78.65 | 0.00 | - | - | 1 | 36.80% |
© 2024 Yahoo. All rights reserved.