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
69,829.98 +735.16 (+1.06%) CMC Crypto 200
1,515.34 +26.80 (+1.80%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250417C00100000 | 2024-05-02 11:37AM EDT | 100.00 | 84.22 | 84.80 | 86.45 | 0.00 | - | 8 | 23 | 67.83% |
| ZS250417C00110000 | 2024-03-19 1:21PM EDT | 110.00 | 95.19 | 73.50 | 75.45 | 0.00 | - | 1 | 10 | 56.13% |
| ZS250417C00115000 | 2024-03-01 11:00AM EDT | 115.00 | 114.45 | 88.50 | 90.15 | 0.00 | - | 1 | 1 | 99.87% |
| ZS250417C00120000 | 2024-05-20 11:46AM EDT | 120.00 | 72.49 | 68.40 | 70.70 | 0.00 | - | 1 | 3 | 61.19% |
| ZS250417C00130000 | 2024-03-04 4:59PM EDT | 130.00 | 98.90 | 71.90 | 73.55 | 0.00 | - | 1 | 4 | 80.32% |
| ZS250417C00135000 | 2024-03-04 1:41PM EDT | 135.00 | 96.40 | 68.45 | 70.20 | 0.00 | - | 8 | 10 | 78.54% |
| ZS250417C00140000 | 2024-03-07 11:49AM EDT | 140.00 | 80.75 | 62.40 | 63.25 | 0.00 | - | 1 | 30 | 70.89% |
| ZS250417C00145000 | 2024-05-17 1:59PM EDT | 145.00 | 54.70 | 51.60 | 53.30 | 0.00 | - | 1 | 27 | 56.53% |
| ZS250417C00150000 | 2024-05-20 12:41PM EDT | 150.00 | 53.20 | 48.20 | 51.20 | 0.00 | - | 1 | 18 | 56.33% |
| ZS250417C00155000 | 2024-05-17 1:48PM EDT | 155.00 | 48.90 | 45.25 | 47.60 | 0.00 | - | 1 | 12 | 55.05% |
| ZS250417C00160000 | 2024-05-06 2:14PM EDT | 160.00 | 45.00 | 43.50 | 44.60 | 0.00 | - | 1 | 22 | 55.12% |
| ZS250417C00165000 | 2024-04-25 11:54AM EDT | 165.00 | 40.50 | 40.80 | 41.95 | 0.00 | - | 1 | 16 | 54.52% |
| ZS250417C00170000 | 2024-05-08 11:35AM EDT | 170.00 | 37.90 | 38.25 | 39.20 | 0.00 | - | 5 | 7 | 53.80% |
| ZS250417C00175000 | 2024-05-08 9:58AM EDT | 175.00 | 36.73 | 35.85 | 36.95 | 0.00 | - | 1 | 13 | 53.44% |
| ZS250417C00180000 | 2024-05-17 10:37AM EDT | 180.00 | 35.90 | 33.60 | 34.60 | 0.00 | - | 10 | 56 | 52.96% |
| ZS250417C00185000 | 2024-05-02 2:00PM EDT | 185.00 | 31.85 | 31.30 | 32.50 | 0.00 | - | 5 | 88 | 52.49% |
| ZS250417C00190000 | 2024-05-02 2:02PM EDT | 190.00 | 29.90 | 29.40 | 30.25 | 0.00 | - | 9 | 21 | 52.06% |
| ZS250417C00195000 | 2024-05-09 9:30AM EDT | 195.00 | 25.55 | 27.35 | 28.20 | 0.00 | - | 1 | 24 | 51.53% |
| ZS250417C00200000 | 2024-05-16 3:49PM EDT | 200.00 | 27.50 | 25.25 | 26.45 | 0.00 | - | 1 | 167 | 51.04% |
| ZS250417C00210000 | 2024-05-20 10:52AM EDT | 210.00 | 24.27 | 22.30 | 23.35 | 0.00 | - | 1 | 383 | 50.90% |
| ZS250417C00220000 | 2024-05-20 11:46AM EDT | 220.00 | 20.82 | 19.25 | 20.30 | 0.00 | - | 1 | 193 | 50.21% |
| ZS250417C00230000 | 2024-05-07 10:37AM EDT | 230.00 | 17.38 | 16.55 | 17.35 | 0.00 | - | 1 | 173 | 50.01% |
| ZS250417C00240000 | 2024-04-19 12:20PM EDT | 240.00 | 13.40 | 14.75 | 16.05 | 0.00 | - | 3 | 182 | 50.13% |
| ZS250417C00250000 | 2024-05-15 1:25PM EDT | 250.00 | 14.60 | 12.35 | 13.00 | 0.00 | - | 1 | 186 | 49.11% |
| ZS250417C00260000 | 2024-05-09 3:47PM EDT | 260.00 | 10.30 | 10.60 | 11.20 | 0.00 | - | 6 | 396 | 48.68% |
| ZS250417C00270000 | 2024-03-13 3:53PM EDT | 270.00 | 21.95 | 11.85 | 12.25 | 0.00 | - | 23 | 112 | 52.68% |
| ZS250417C00280000 | 2024-05-17 1:49PM EDT | 280.00 | 8.75 | 7.80 | 8.35 | 0.00 | - | 1 | 952 | 48.07% |
| ZS250417C00290000 | 2024-05-17 2:03PM EDT | 290.00 | 7.45 | 6.70 | 7.15 | 0.00 | - | 1 | 124 | 47.69% |
| ZS250417C00300000 | 2024-05-16 3:31PM EDT | 300.00 | 6.75 | 5.75 | 6.10 | 0.00 | - | 5 | 167 | 47.31% |
| ZS250417C00310000 | 2024-04-22 3:02PM EDT | 310.00 | 5.25 | 4.65 | 5.30 | 0.00 | - | 3 | 129 | 47.21% |
| ZS250417C00320000 | 2024-04-01 2:03PM EDT | 320.00 | 8.00 | 4.95 | 5.25 | 0.00 | - | 5 | 126 | 48.81% |
| ZS250417C00330000 | 2024-04-25 11:13AM EDT | 330.00 | 4.15 | 3.70 | 3.95 | 0.00 | - | 14 | 84 | 46.88% |
| ZS250417C00340000 | 2024-05-21 2:17PM EDT | 340.00 | 3.30 | 3.15 | 3.45 | -0.25 | -7.04% | 1 | 85 | 46.86% |
| ZS250417C00350000 | 2024-05-21 12:15PM EDT | 350.00 | 2.95 | 2.71 | 3.00 | -0.25 | -7.81% | 3 | 36 | 46.80% |
| ZS250417C00360000 | 2024-03-27 12:45PM EDT | 360.00 | 5.40 | 3.05 | 3.30 | 0.00 | - | 15 | 72 | 49.19% |
| ZS250417C00370000 | 2024-05-21 11:32AM EDT | 370.00 | 2.15 | 2.01 | 2.31 | -0.05 | -2.27% | 5 | 174 | 46.83% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250417P00100000 | 2024-05-02 11:37AM EDT | 100.00 | 4.37 | 3.55 | 3.85 | 0.00 | - | 8 | 28 | 50.78% |
| ZS250417P00105000 | 2024-04-23 10:21AM EDT | 105.00 | 5.00 | 2.86 | 4.60 | 0.00 | - | - | 1 | 50.64% |
| ZS250417P00110000 | 2024-05-07 2:26PM EDT | 110.00 | 5.80 | 5.10 | 5.45 | 0.00 | - | 44 | 81 | 49.93% |
| ZS250417P00115000 | 2024-05-15 9:53AM EDT | 115.00 | 6.15 | 6.00 | 6.35 | 0.00 | - | 1 | 3 | 49.10% |
| ZS250417P00120000 | 2024-05-03 3:25PM EDT | 120.00 | 7.85 | 6.95 | 7.40 | 0.00 | - | 2 | 3 | 48.43% |
| ZS250417P00125000 | 2024-04-02 11:16AM EDT | 125.00 | 7.80 | 9.05 | 9.40 | 0.00 | - | 1 | 94 | 49.80% |
| ZS250417P00130000 | 2024-05-08 12:57PM EDT | 130.00 | 10.85 | 9.35 | 9.75 | 0.00 | - | 1 | 41 | 46.96% |
| ZS250417P00135000 | 2024-04-05 3:37PM EDT | 135.00 | 11.15 | 11.65 | 12.80 | 0.00 | - | 7 | 11 | 49.80% |
| ZS250417P00140000 | 2024-05-16 10:45AM EDT | 140.00 | 11.90 | 12.20 | 12.65 | 0.00 | - | 1 | 682 | 45.74% |
| ZS250417P00145000 | 2024-05-17 1:54PM EDT | 145.00 | 13.75 | 13.70 | 14.30 | 0.00 | - | 1 | 388 | 45.18% |
| ZS250417P00150000 | 2024-04-22 10:27AM EDT | 150.00 | 19.20 | 15.55 | 16.40 | 0.00 | - | 70 | 1,703 | 45.20% |
| ZS250417P00155000 | 2024-05-17 1:48PM EDT | 155.00 | 17.20 | 17.40 | 19.00 | 0.00 | - | 1 | 37 | 45.81% |
| ZS250417P00160000 | 2024-05-17 2:17PM EDT | 160.00 | 19.37 | 19.35 | 20.00 | 0.00 | - | 2 | 90 | 43.51% |
| ZS250417P00165000 | 2024-05-02 11:11AM EDT | 165.00 | 23.30 | 21.60 | 22.45 | 0.00 | - | 1 | 71 | 43.42% |
| ZS250417P00170000 | 2024-05-02 11:15AM EDT | 170.00 | 25.80 | 23.85 | 24.75 | 0.00 | - | 1 | 81 | 42.88% |
| ZS250417P00175000 | 2024-05-09 3:16PM EDT | 175.00 | 29.40 | 26.30 | 27.25 | 0.00 | - | 1 | 82 | 42.45% |
| ZS250417P00180000 | 2024-05-02 11:12AM EDT | 180.00 | 30.70 | 28.80 | 29.75 | 0.00 | - | 2 | 13 | 41.83% |
| ZS250417P00185000 | 2024-04-18 2:27PM EDT | 185.00 | 34.40 | 30.80 | 32.15 | 0.00 | - | 2 | 33 | 40.87% |
| ZS250417P00190000 | 2024-05-02 12:05PM EDT | 190.00 | 36.85 | 34.30 | 35.45 | 0.00 | - | 13 | 73 | 41.06% |
| ZS250417P00195000 | 2024-05-02 11:37AM EDT | 195.00 | 39.85 | 36.75 | 38.75 | 0.00 | - | 10 | 98 | 41.07% |
| ZS250417P00200000 | 2024-05-02 2:36PM EDT | 200.00 | 42.60 | 40.25 | 42.00 | 0.00 | - | 26 | 174 | 40.82% |
| ZS250417P00210000 | 2024-05-20 3:13PM EDT | 210.00 | 45.20 | 45.70 | 48.75 | 0.00 | - | 1 | 195 | 40.20% |
| ZS250417P00220000 | 2024-04-01 12:02PM EDT | 220.00 | 48.15 | 54.45 | 56.00 | 0.00 | - | 3 | 128 | 39.68% |
| ZS250417P00230000 | 2024-04-23 12:09PM EDT | 230.00 | 62.65 | 61.20 | 62.70 | 0.00 | - | 9 | 157 | 37.55% |
| ZS250417P00240000 | 2024-03-04 4:55PM EDT | 240.00 | 51.25 | 63.10 | 65.30 | 0.00 | - | 50 | 1,086 | 24.87% |
| ZS250417P00250000 | 2024-04-29 10:39AM EDT | 250.00 | 76.90 | 75.85 | 78.75 | 0.00 | - | 2 | 200 | 35.68% |
| ZS250417P00260000 | 2024-02-29 3:47PM EDT | 260.00 | 50.55 | 74.85 | 77.50 | 0.00 | - | 14 | 944 | 0.00% |
| ZS250417P00270000 | 2024-02-20 12:08PM EDT | 270.00 | 55.55 | 79.30 | 80.35 | 0.00 | - | - | 1 | 0.00% |
| ZS250417P00280000 | 2024-05-17 1:48PM EDT | 280.00 | 102.25 | 102.85 | 105.20 | 0.00 | - | 1 | 4 | 32.84% |
| ZS250417P00290000 | 2024-05-17 1:54PM EDT | 290.00 | 111.75 | 113.10 | 114.60 | 0.00 | - | 1 | 64 | 32.30% |
| ZS250417P00300000 | 2024-02-21 10:30AM EDT | 300.00 | 100.95 | 107.10 | 109.00 | 0.00 | - | 1 | 64 | 0.00% |
| ZS250417P00310000 | 2024-02-13 2:58PM EDT | 310.00 | 84.55 | 113.55 | 116.35 | 0.00 | - | 3 | 3 | 0.00% |
| ZS250417P00320000 | 2024-02-13 12:51PM EDT | 320.00 | 89.40 | 122.80 | 124.40 | 0.00 | - | 2 | 4 | 0.00% |
| ZS250417P00330000 | 2024-02-13 12:09PM EDT | 330.00 | 97.50 | 131.15 | 134.05 | 0.00 | - | 2 | 25 | 0.00% |
| ZS250417P00340000 | 2024-02-22 10:30AM EDT | 340.00 | 121.45 | 142.50 | 147.50 | 0.00 | - | 2 | 2 | 0.00% |
| ZS250417P00370000 | 2024-03-07 12:51PM EDT | 370.00 | 167.10 | 184.60 | 189.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.