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
71,024.72 +3,907.34 (+5.82%) CMC Crypto 200
1,530.64 +42.10 (+2.83%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS260116C00075000 | 2024-05-20 9:42AM EDT | 75.00 | 112.85 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| ZS260116C00080000 | 2024-04-16 2:16PM EDT | 80.00 | 106.93 | 108.20 | 110.35 | 0.00 | - | 1 | 17 | 65.84% |
| ZS260116C00085000 | 2024-05-16 2:30PM EDT | 85.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ZS260116C00090000 | 2024-04-22 10:16AM EDT | 90.00 | 93.18 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ZS260116C00095000 | 2024-04-19 3:24PM EDT | 95.00 | 88.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZS260116C00100000 | 2024-05-09 9:31AM EDT | 100.00 | 87.13 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| ZS260116C00105000 | 2024-04-01 11:36AM EDT | 105.00 | 102.16 | 85.05 | 87.25 | 0.00 | - | 2 | 2 | 51.97% |
| ZS260116C00110000 | 2024-05-15 11:08AM EDT | 110.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| ZS260116C00115000 | 2024-05-15 1:27PM EDT | 115.00 | 88.19 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ZS260116C00120000 | 2024-03-20 3:58PM EDT | 120.00 | 98.35 | 71.90 | 74.00 | 0.00 | - | 2 | 12 | 47.76% |
| ZS260116C00125000 | 2024-04-30 3:11PM EDT | 125.00 | 73.47 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ZS260116C00130000 | 2024-05-01 3:47PM EDT | 130.00 | 71.95 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| ZS260116C00135000 | 2024-05-07 9:39AM EDT | 135.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ZS260116C00140000 | 2024-05-07 3:10PM EDT | 140.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| ZS260116C00145000 | 2024-04-16 11:28AM EDT | 145.00 | 64.35 | 63.60 | 66.25 | 0.00 | - | 1 | 13 | 54.98% |
| ZS260116C00150000 | 2024-05-20 3:51PM EDT | 150.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
| ZS260116C00155000 | 2024-04-29 10:40AM EDT | 155.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ZS260116C00160000 | 2024-05-08 1:12PM EDT | 160.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| ZS260116C00165000 | 2024-05-08 3:18PM EDT | 165.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ZS260116C00170000 | 2024-05-17 2:05PM EDT | 170.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 8 | 134 | 0.00% |
| ZS260116C00175000 | 2024-05-17 3:32PM EDT | 175.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| ZS260116C00180000 | 2024-05-17 9:52AM EDT | 180.00 | 48.92 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| ZS260116C00185000 | 2024-05-15 2:03PM EDT | 185.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.39% |
| ZS260116C00190000 | 2024-05-15 10:06AM EDT | 190.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 8 | 187 | 0.78% |
| ZS260116C00195000 | 2024-05-20 1:30PM EDT | 195.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 102 | 159 | 1.56% |
| ZS260116C00200000 | 2024-05-20 3:17PM EDT | 200.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 1.56% |
| ZS260116C00210000 | 2024-05-15 11:55AM EDT | 210.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 9 | 150 | 3.13% |
| ZS260116C00220000 | 2024-05-16 10:57AM EDT | 220.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 3.13% |
| ZS260116C00230000 | 2024-05-16 3:42PM EDT | 230.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 3.13% |
| ZS260116C00240000 | 2024-05-14 3:52PM EDT | 240.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 6.25% |
| ZS260116C00250000 | 2024-05-20 3:17PM EDT | 250.00 | 25.81 | 0.00 | 0.00 | 0.00 | - | 4 | 283 | 6.25% |
| ZS260116C00260000 | 2024-05-06 11:45AM EDT | 260.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 10 | 277 | 6.25% |
| ZS260116C00270000 | 2024-05-20 2:28PM EDT | 270.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 6.25% |
| ZS260116C00280000 | 2024-05-15 3:37PM EDT | 280.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| ZS260116C00290000 | 2024-05-20 2:26PM EDT | 290.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
| ZS260116C00300000 | 2024-05-16 2:57PM EDT | 300.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 6.25% |
| ZS260116C00310000 | 2024-05-07 1:21PM EDT | 310.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 6.25% |
| ZS260116C00320000 | 2024-05-02 1:41PM EDT | 320.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 6.25% |
| ZS260116C00330000 | 2024-05-06 10:23AM EDT | 330.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 24 | 108 | 12.50% |
| ZS260116C00340000 | 2024-05-15 3:43PM EDT | 340.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 12.50% |
| ZS260116C00350000 | 2024-05-14 3:54PM EDT | 350.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 12.50% |
| ZS260116C00360000 | 2024-05-07 9:56AM EDT | 360.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 595 | 12.50% |
| ZS260116C00370000 | 2024-05-03 9:58AM EDT | 370.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 657 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS260116P00075000 | 2024-05-15 1:34PM EDT | 75.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 12.50% |
| ZS260116P00080000 | 2024-03-05 11:08AM EDT | 80.00 | 3.85 | 3.70 | 4.15 | 0.00 | - | 5 | 13 | 50.95% |
| ZS260116P00085000 | 2024-03-22 3:53PM EDT | 85.00 | 4.50 | 5.50 | 5.95 | 0.00 | - | 10 | 39 | 53.54% |
| ZS260116P00090000 | 2024-05-15 1:35PM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 12.50% |
| ZS260116P00095000 | 2024-03-05 12:32PM EDT | 95.00 | 6.20 | 5.80 | 7.05 | 0.00 | - | 8 | 59 | 50.54% |
| ZS260116P00100000 | 2024-05-16 2:54PM EDT | 100.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| ZS260116P00105000 | 2024-04-16 9:43AM EDT | 105.00 | 9.66 | 7.90 | 8.75 | 0.00 | - | 4 | 71 | 48.19% |
| ZS260116P00110000 | 2024-05-15 3:35PM EDT | 110.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 6.25% |
| ZS260116P00115000 | 2024-04-15 3:11PM EDT | 115.00 | 12.00 | 10.40 | 11.65 | 0.00 | - | 100 | 113 | 47.77% |
| ZS260116P00120000 | 2024-04-22 2:36PM EDT | 120.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| ZS260116P00125000 | 2024-05-09 10:34AM EDT | 125.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 6.25% |
| ZS260116P00130000 | 2024-05-09 10:46AM EDT | 130.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 300 | 431 | 6.25% |
| ZS260116P00135000 | 2024-05-20 3:33PM EDT | 135.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 6.25% |
| ZS260116P00140000 | 2024-05-20 2:25PM EDT | 140.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| ZS260116P00145000 | 2024-05-09 12:13PM EDT | 145.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
| ZS260116P00150000 | 2024-05-09 12:07PM EDT | 150.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| ZS260116P00155000 | 2024-05-09 12:10PM EDT | 155.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| ZS260116P00160000 | 2024-05-17 11:48AM EDT | 160.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 100 | 229 | 1.56% |
| ZS260116P00165000 | 2024-04-25 10:55AM EDT | 165.00 | 31.41 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 1.56% |
| ZS260116P00170000 | 2024-05-09 10:07AM EDT | 170.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.78% |
| ZS260116P00175000 | 2024-05-15 10:39AM EDT | 175.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.78% |
| ZS260116P00180000 | 2024-05-15 1:27PM EDT | 180.00 | 35.69 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.10% |
| ZS260116P00185000 | 2024-05-09 12:12PM EDT | 185.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 0.00% |
| ZS260116P00190000 | 2024-04-30 3:28PM EDT | 190.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 11 | 143 | 0.00% |
| ZS260116P00195000 | 2024-05-09 12:11PM EDT | 195.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 0.00% |
| ZS260116P00200000 | 2024-04-22 11:08AM EDT | 200.00 | 53.07 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| ZS260116P00210000 | 2024-04-23 3:38PM EDT | 210.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 20 | 101 | 0.00% |
| ZS260116P00220000 | 2024-05-07 12:38PM EDT | 220.00 | 61.35 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 0.00% |
| ZS260116P00230000 | 2024-03-15 9:54AM EDT | 230.00 | 61.73 | 65.45 | 66.90 | 0.00 | - | 2 | 18 | 35.65% |
| ZS260116P00240000 | 2024-05-17 2:59PM EDT | 240.00 | 74.85 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 0.00% |
| ZS260116P00250000 | 2024-04-30 10:03AM EDT | 250.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| ZS260116P00260000 | 2024-03-12 10:48AM EDT | 260.00 | 78.11 | 84.75 | 86.50 | 0.00 | - | 2 | 39 | 29.21% |
| ZS260116P00270000 | 2024-04-16 9:40AM EDT | 270.00 | 101.45 | 94.80 | 98.75 | 0.00 | - | 1 | 11 | 34.17% |
| ZS260116P00280000 | 2024-02-21 2:26PM EDT | 280.00 | 87.00 | 95.35 | 97.80 | 0.00 | - | 1 | 6 | 0.00% |
| ZS260116P00290000 | 2024-03-15 1:34PM EDT | 290.00 | 105.15 | 111.10 | 114.35 | 0.00 | - | 10 | 80 | 30.62% |
| ZS260116P00300000 | 2024-05-17 3:05PM EDT | 300.00 | 124.32 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| ZS260116P00330000 | 2024-04-19 3:25PM EDT | 330.00 | 161.65 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| ZS260116P00350000 | 2024-04-12 10:10AM EDT | 350.00 | 166.61 | 173.00 | 178.00 | 0.00 | - | 5 | 0 | 44.52% |
| ZS260116P00360000 | 2024-03-18 12:50PM EDT | 360.00 | 167.29 | 184.50 | 189.50 | 0.00 | - | 1 | 0 | 47.97% |
| ZS260116P00370000 | 2024-03-01 3:55PM EDT | 370.00 | 155.68 | 175.50 | 179.95 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.