Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,131.17 +1,670.27 (+2.48%) CMC Crypto 200
1,489.24 +21.30 (+1.45%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607C00155000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 14.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240614C00155000 | 2024-05-31 10:27AM EDT | 2024-06-14 | 15.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240621C00155000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 16.99 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| ZS240628C00155000 | 2024-05-31 9:36AM EDT | 2024-06-28 | 22.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240712C00155000 | 2024-05-31 2:32PM EDT | 2024-07-12 | 17.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00155000 | 2024-05-31 3:03PM EDT | 2024-07-19 | 17.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZS240816C00155000 | 2024-05-31 2:18PM EDT | 2024-08-16 | 20.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240920C00155000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 26.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ZS241115C00155000 | 2024-05-31 1:05PM EDT | 2024-11-15 | 27.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS241220C00155000 | 2024-05-31 1:42PM EDT | 2024-12-20 | 32.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS250117C00155000 | 2024-05-31 10:18AM EDT | 2025-01-17 | 34.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZS250417C00155000 | 2024-05-17 1:48PM EDT | 2025-04-17 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250620C00155000 | 2024-05-30 3:43PM EDT | 2025-06-20 | 36.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS260116C00155000 | 2024-05-31 11:01AM EDT | 2026-01-16 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607P00155000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 12.50% |
| ZS240614P00155000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.88 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| ZS240621P00155000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 1.41 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| ZS240628P00155000 | 2024-05-31 12:33PM EDT | 2024-06-28 | 3.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ZS240705P00155000 | 2024-05-31 1:49PM EDT | 2024-07-05 | 2.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ZS240712P00155000 | 2024-05-31 10:24AM EDT | 2024-07-12 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240719P00155000 | 2024-05-31 3:09PM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| ZS240816P00155000 | 2024-05-31 1:48PM EDT | 2024-08-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ZS240920P00155000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 9.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| ZS241115P00155000 | 2024-05-30 1:20PM EDT | 2024-11-15 | 16.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZS241220P00155000 | 2024-05-31 9:42AM EDT | 2024-12-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250117P00155000 | 2024-05-31 10:55AM EDT | 2025-01-17 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250417P00155000 | 2024-05-28 10:09AM EDT | 2025-04-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250620P00155000 | 2024-04-19 10:22AM EDT | 2025-06-20 | 22.60 | 19.05 | 19.60 | 0.00 | - | 4 | 72 | 40.09% |
| ZS260116P00155000 | 2024-05-29 11:04AM EDT | 2026-01-16 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS261218P00155000 | 2024-05-30 2:18PM EDT | 2026-12-18 | 35.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.