Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,783.10 -755.09 (-1.10%) CMC Crypto 200
1,464.58 -20.12 (-1.36%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531C00165000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 8.20 | 0.00 | 0.00 | 0.00 | - | 269 | 146 | 1.56% |
| ZS240607C00165000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 9.55 | 0.00 | 0.00 | 0.00 | - | 71 | 58 | 0.78% |
| ZS240614C00165000 | 2024-05-28 3:47PM EDT | 2024-06-14 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.78% |
| ZS240621C00165000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 10.78 | 0.00 | 0.00 | 0.00 | - | 167 | 289 | 0.78% |
| ZS240628C00165000 | 2024-05-28 1:23PM EDT | 2024-06-28 | 11.64 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.39% |
| ZS240705C00165000 | 2024-05-28 1:53PM EDT | 2024-07-05 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.39% |
| ZS240719C00165000 | 2024-05-28 3:43PM EDT | 2024-07-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 35 | 114 | 0.39% |
| ZS240816C00165000 | 2024-05-28 10:34AM EDT | 2024-08-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.39% |
| ZS240920C00165000 | 2024-05-28 3:53PM EDT | 2024-09-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 261 | 278 | 0.20% |
| ZS241115C00165000 | 2024-05-28 3:01PM EDT | 2024-11-15 | 22.35 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.20% |
| ZS241220C00165000 | 2024-05-14 10:08AM EDT | 2024-12-20 | 35.75 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.20% |
| ZS250117C00165000 | 2024-05-28 12:35PM EDT | 2025-01-17 | 27.58 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 0.20% |
| ZS250321C00165000 | 2024-05-28 9:47AM EDT | 2025-03-21 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.20% |
| ZS250417C00165000 | 2024-04-25 11:54AM EDT | 2025-04-17 | 40.50 | 36.60 | 37.20 | 0.00 | - | 1 | 16 | 61.15% |
| ZS250620C00165000 | 2024-05-28 3:04PM EDT | 2025-06-20 | 35.65 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.20% |
| ZS260116C00165000 | 2024-05-08 3:18PM EDT | 2026-01-16 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.10% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531P00165000 | 2024-05-28 3:54PM EDT | 2024-05-31 | 9.15 | 0.00 | 0.00 | 0.00 | - | 397 | 410 | 0.00% |
| ZS240607P00165000 | 2024-05-28 3:56PM EDT | 2024-06-07 | 10.30 | 0.00 | 0.00 | 0.00 | - | 74 | 137 | 0.00% |
| ZS240614P00165000 | 2024-05-28 3:56PM EDT | 2024-06-14 | 10.83 | 0.00 | 0.00 | 0.00 | - | 29 | 33 | 0.00% |
| ZS240621P00165000 | 2024-05-28 3:27PM EDT | 2024-06-21 | 11.15 | 0.00 | 0.00 | 0.00 | - | 77 | 394 | 0.00% |
| ZS240628P00165000 | 2024-05-28 3:28PM EDT | 2024-06-28 | 11.65 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| ZS240705P00165000 | 2024-05-28 2:34PM EDT | 2024-07-05 | 12.17 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| ZS240719P00165000 | 2024-05-28 1:53PM EDT | 2024-07-19 | 12.81 | 0.00 | 0.00 | 0.00 | - | 93 | 757 | 0.00% |
| ZS240816P00165000 | 2024-05-28 2:05PM EDT | 2024-08-16 | 14.20 | 0.00 | 0.00 | 0.00 | - | 35 | 670 | 0.00% |
| ZS240920P00165000 | 2024-05-28 9:50AM EDT | 2024-09-20 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 0.00% |
| ZS241115P00165000 | 2024-05-15 2:46PM EDT | 2024-11-15 | 13.89 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ZS241220P00165000 | 2024-05-28 3:17PM EDT | 2024-12-20 | 21.84 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 0.00% |
| ZS250117P00165000 | 2024-05-28 12:06PM EDT | 2025-01-17 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 514 | 0.00% |
| ZS250321P00165000 | 2024-05-28 9:37AM EDT | 2025-03-21 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZS250417P00165000 | 2024-05-02 11:11AM EDT | 2025-04-17 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| ZS250620P00165000 | 2024-04-03 11:25AM EDT | 2025-06-20 | 22.00 | 25.45 | 26.40 | 0.00 | - | 6 | 45 | 38.65% |
| ZS260116P00165000 | 2024-04-25 10:55AM EDT | 2026-01-16 | 31.41 | 29.25 | 31.30 | 0.00 | - | 1 | 376 | 37.11% |
© 2024 Yahoo. All rights reserved.