Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,705.61 -241.32 (-0.62%) Hang Seng
19,256.64 +36.02 (+0.19%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,287.59 -670.84 (-0.95%) CMC Crypto 200
1,524.77 +36.23 (+2.43%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250620C00095000 | 2024-04-29 1:36PM EDT | 95.00 | 94.75 | 90.25 | 93.90 | 0.00 | - | 2 | 4 | 70.54% |
| ZS250620C00100000 | 2024-05-10 11:30AM EDT | 100.00 | 84.50 | 86.25 | 88.60 | 0.00 | - | 2 | 18 | 67.11% |
| ZS250620C00120000 | 2024-04-17 9:39AM EDT | 120.00 | 72.30 | 73.15 | 75.65 | 0.00 | - | - | 50 | 66.26% |
| ZS250620C00125000 | 2024-04-30 3:35PM EDT | 125.00 | 66.55 | 67.40 | 70.60 | 0.00 | - | - | 1 | 61.30% |
| ZS250620C00130000 | 2024-04-30 9:32AM EDT | 130.00 | 66.80 | 64.25 | 67.85 | 0.00 | - | - | 1 | 61.18% |
| ZS250620C00145000 | 2024-04-01 11:56AM EDT | 145.00 | 68.00 | 56.10 | 57.10 | 0.00 | - | - | 5 | 58.73% |
| ZS250620C00150000 | 2024-05-17 2:51PM EDT | 150.00 | 54.05 | 52.05 | 54.45 | 0.00 | - | 2 | 2,031 | 57.34% |
| ZS250620C00160000 | 2024-05-16 3:40PM EDT | 160.00 | 50.00 | 46.55 | 49.75 | 0.00 | - | 1 | 15 | 56.73% |
| ZS250620C00165000 | 2024-04-22 3:31PM EDT | 165.00 | 42.30 | 44.00 | 46.20 | 0.00 | - | - | 1 | 55.47% |
| ZS250620C00170000 | 2024-05-17 3:10PM EDT | 170.00 | 42.00 | 41.50 | 44.70 | -1.41 | -3.25% | 2 | 7 | 55.64% |
| ZS250620C00175000 | 2024-05-21 9:39AM EDT | 175.00 | 39.10 | 38.65 | 42.35 | -2.69 | -6.44% | 2 | 6 | 54.81% |
| ZS250620C00180000 | 2024-05-21 10:54AM EDT | 180.00 | 37.88 | 37.05 | 38.00 | -1.41 | -3.59% | 6 | 27 | 53.34% |
| ZS250620C00185000 | 2024-05-16 10:51AM EDT | 185.00 | 38.35 | 34.80 | 36.80 | 0.00 | - | 1 | 161 | 53.51% |
| ZS250620C00190000 | 2024-05-17 2:52PM EDT | 190.00 | 34.10 | 32.80 | 33.75 | 0.00 | - | 1 | 13 | 52.45% |
| ZS250620C00195000 | 2024-05-21 3:16PM EDT | 195.00 | 31.10 | 30.95 | 31.90 | -1.76 | -5.36% | 7 | 29 | 52.21% |
| ZS250620C00200000 | 2024-05-20 1:59PM EDT | 200.00 | 30.70 | 29.05 | 30.05 | 0.00 | - | 14 | 33 | 51.82% |
| ZS250620C00210000 | 2024-05-21 2:46PM EDT | 210.00 | 26.00 | 25.70 | 26.55 | -1.15 | -4.24% | 29 | 50 | 51.16% |
| ZS250620C00220000 | 2024-05-21 3:00PM EDT | 220.00 | 23.15 | 22.65 | 23.45 | -1.25 | -5.12% | 8 | 105 | 50.56% |
| ZS250620C00230000 | 2024-05-20 2:40PM EDT | 230.00 | 21.90 | 19.65 | 20.65 | 0.00 | - | 3 | 62 | 50.51% |
| ZS250620C00240000 | 2024-05-21 3:16PM EDT | 240.00 | 17.50 | 17.55 | 18.20 | -2.22 | -11.26% | 18 | 187 | 50.02% |
| ZS250620C00250000 | 2024-05-20 10:43AM EDT | 250.00 | 16.74 | 15.30 | 16.00 | 0.00 | - | 3 | 2,043 | 49.55% |
| ZS250620C00260000 | 2024-05-08 3:49PM EDT | 260.00 | 12.60 | 13.60 | 14.10 | 0.00 | - | 10 | 23 | 49.20% |
| ZS250620C00270000 | 2024-04-29 3:34PM EDT | 270.00 | 13.70 | 12.00 | 12.40 | 0.00 | - | 6 | 10 | 48.85% |
| ZS250620C00280000 | 2024-04-25 11:28AM EDT | 280.00 | 11.00 | 10.55 | 10.95 | 0.00 | - | 1 | 2 | 48.62% |
| ZS250620C00290000 | 2024-05-17 2:53PM EDT | 290.00 | 9.75 | 9.30 | 9.70 | 0.00 | - | 1 | 19 | 48.46% |
| ZS250620C00300000 | 2024-05-21 10:17AM EDT | 300.00 | 8.30 | 8.20 | 8.60 | -0.55 | -6.21% | 1 | 22 | 48.33% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250620P00085000 | 2024-04-30 3:13PM EDT | 85.00 | 3.30 | 0.96 | 3.45 | 0.00 | - | - | 2 | 56.02% |
| ZS250620P00105000 | 2024-05-02 10:45AM EDT | 105.00 | 6.40 | 5.45 | 5.90 | 0.00 | - | 1 | 30 | 50.49% |
| ZS250620P00110000 | 2024-04-30 10:06AM EDT | 110.00 | 7.25 | 6.30 | 6.80 | 0.00 | - | 1 | 2 | 49.59% |
| ZS250620P00115000 | 2024-05-06 12:30PM EDT | 115.00 | 8.37 | 7.30 | 7.85 | 0.00 | - | 100 | 210 | 48.88% |
| ZS250620P00120000 | 2024-05-09 3:54PM EDT | 120.00 | 9.90 | 8.40 | 8.95 | 0.00 | - | 2 | 33 | 48.07% |
| ZS250620P00125000 | 2024-04-22 10:17AM EDT | 125.00 | 12.00 | 9.65 | 10.20 | 0.00 | - | 12 | 773 | 47.39% |
| ZS250620P00130000 | 2024-05-15 11:03AM EDT | 130.00 | 10.97 | 10.95 | 11.60 | 0.00 | - | 4 | 4 | 46.81% |
| ZS250620P00135000 | 2024-05-21 11:47AM EDT | 135.00 | 12.60 | 12.40 | 13.05 | -1.50 | -10.64% | 6 | 1,520 | 46.13% |
| ZS250620P00140000 | 2024-03-25 10:06AM EDT | 140.00 | 12.70 | 14.45 | 14.95 | 0.00 | - | 3 | 10 | 46.06% |
| ZS250620P00145000 | 2024-04-30 12:32PM EDT | 145.00 | 17.60 | 15.70 | 16.35 | 0.00 | - | 1 | 152 | 44.92% |
| ZS250620P00150000 | 2024-04-17 2:59PM EDT | 150.00 | 19.60 | 17.15 | 17.75 | 0.00 | - | 1 | 343 | 43.64% |
| ZS250620P00155000 | 2024-04-19 10:22AM EDT | 155.00 | 22.60 | 19.05 | 19.60 | 0.00 | - | 4 | 72 | 42.94% |
| ZS250620P00160000 | 2024-05-13 12:00PM EDT | 160.00 | 23.13 | 21.55 | 22.10 | 0.00 | - | 2 | 6 | 43.06% |
| ZS250620P00165000 | 2024-04-03 11:25AM EDT | 165.00 | 22.00 | 25.45 | 26.40 | 0.00 | - | 6 | 45 | 45.60% |
| ZS250620P00170000 | 2024-04-19 3:12PM EDT | 170.00 | 30.88 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
| ZS250620P00175000 | 2024-05-21 2:06PM EDT | 175.00 | 28.70 | 28.55 | 29.20 | +0.55 | +1.95% | 2 | 4 | 41.66% |
| ZS250620P00180000 | 2024-04-12 3:29PM EDT | 180.00 | 31.04 | 32.75 | 33.50 | 0.00 | - | 10 | 10 | 43.54% |
| ZS250620P00185000 | 2024-04-23 11:54AM EDT | 185.00 | 35.18 | 32.80 | 34.55 | 0.00 | - | 1 | 152 | 40.76% |
| ZS250620P00190000 | 2024-05-17 2:52PM EDT | 190.00 | 36.50 | 35.65 | 37.45 | 0.00 | - | 1 | 1 | 40.38% |
| ZS250620P00195000 | 2024-04-26 11:57AM EDT | 195.00 | 40.50 | 37.60 | 40.45 | 0.00 | - | 90 | 92 | 39.98% |
| ZS250620P00200000 | 2024-05-21 3:35PM EDT | 200.00 | 43.20 | 41.60 | 43.50 | -0.78 | -1.77% | 27 | 370 | 39.49% |
| ZS250620P00210000 | 2024-05-21 2:59PM EDT | 210.00 | 49.75 | 48.50 | 49.95 | -0.80 | -1.58% | 10 | 51 | 38.54% |
| ZS250620P00220000 | 2024-05-01 1:15PM EDT | 220.00 | 59.08 | 55.55 | 57.90 | 0.00 | - | 1 | 49 | 39.15% |
| ZS250620P00270000 | 2024-05-06 11:56AM EDT | 270.00 | 96.58 | 94.70 | 98.00 | 0.00 | - | 5 | 7 | 35.47% |
| ZS250620P00280000 | 2024-05-02 9:30AM EDT | 280.00 | 107.25 | 103.05 | 107.00 | 0.00 | - | - | 1 | 35.09% |
| ZS250620P00290000 | 2024-05-17 2:51PM EDT | 290.00 | 113.25 | 113.85 | 116.05 | 0.00 | - | 1 | 1 | 34.37% |
| ZS250620P00300000 | 2024-05-02 9:30AM EDT | 300.00 | 125.25 | 121.50 | 126.45 | 0.00 | - | - | 1 | 37.11% |
© 2024 Yahoo. All rights reserved.