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
67,807.91 -701.62 (-1.02%) CMC Crypto 200
1,463.52 -21.17 (-1.43%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531C00180000 | 2024-05-28 3:56PM EDT | 2024-05-31 | 3.10 | 0.00 | 0.00 | 0.00 | - | 297 | 505 | 25.00% |
| ZS240607C00180000 | 2024-05-28 3:57PM EDT | 2024-06-07 | 4.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| ZS240614C00180000 | 2024-05-28 3:08PM EDT | 2024-06-14 | 4.74 | 0.00 | 0.00 | 0.00 | - | 93 | 80 | 12.50% |
| ZS240621C00180000 | 2024-05-28 3:07PM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| ZS240628C00180000 | 2024-05-28 10:57AM EDT | 2024-06-28 | 6.60 | 0.00 | 0.00 | 0.00 | - | 32 | 168 | 6.25% |
| ZS240705C00180000 | 2024-05-28 11:29AM EDT | 2024-07-05 | 7.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZS240719C00180000 | 2024-05-28 3:21PM EDT | 2024-07-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 59 | 595 | 6.25% |
| ZS240816C00180000 | 2024-05-28 12:42PM EDT | 2024-08-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 254 | 467 | 3.13% |
| ZS240920C00180000 | 2024-05-28 2:21PM EDT | 2024-09-20 | 12.93 | 0.00 | 0.00 | 0.00 | - | 34 | 645 | 3.13% |
| ZS241115C00180000 | 2024-05-28 9:36AM EDT | 2024-11-15 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS241220C00180000 | 2024-05-28 9:44AM EDT | 2024-12-20 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| ZS250117C00180000 | 2024-05-28 9:40AM EDT | 2025-01-17 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 3.13% |
| ZS250321C00180000 | 2024-05-21 10:54AM EDT | 2025-03-21 | 33.31 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| ZS250417C00180000 | 2024-05-28 10:54AM EDT | 2025-04-17 | 26.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZS250620C00180000 | 2024-05-28 12:25PM EDT | 2025-06-20 | 29.95 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 1.56% |
| ZS260116C00180000 | 2024-05-23 2:02PM EDT | 2026-01-16 | 43.30 | 0.00 | 0.00 | 0.00 | - | 43 | 84 | 1.56% |
| ZS260618C00180000 | 2024-05-21 9:45AM EDT | 2026-06-18 | 52.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| ZS261218C00180000 | 2024-05-23 2:24PM EDT | 2026-12-18 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531P00180000 | 2024-05-28 2:43PM EDT | 2024-05-31 | 19.55 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| ZS240607P00180000 | 2024-05-28 11:56AM EDT | 2024-06-07 | 17.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240614P00180000 | 2024-05-28 12:06PM EDT | 2024-06-14 | 19.35 | 0.00 | 0.00 | 0.00 | - | 25 | 15 | 0.00% |
| ZS240621P00180000 | 2024-05-28 2:43PM EDT | 2024-06-21 | 21.30 | 0.00 | 0.00 | 0.00 | - | 12 | 696 | 0.00% |
| ZS240628P00180000 | 2024-05-23 1:38PM EDT | 2024-06-28 | 15.90 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 0.00% |
| ZS240705P00180000 | 2024-05-28 11:20AM EDT | 2024-07-05 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719P00180000 | 2024-05-28 1:50PM EDT | 2024-07-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816P00180000 | 2024-05-28 12:27PM EDT | 2024-08-16 | 22.73 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 0.00% |
| ZS240920P00180000 | 2024-05-24 3:21PM EDT | 2024-09-20 | 22.25 | 0.00 | 0.00 | 0.00 | - | 6 | 610 | 0.00% |
| ZS241115P00180000 | 2024-05-16 12:01PM EDT | 2024-11-15 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220P00180000 | 2024-05-28 12:32PM EDT | 2024-12-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| ZS250117P00180000 | 2024-05-28 12:27PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321P00180000 | 2024-05-17 10:36AM EDT | 2025-03-21 | 27.35 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| ZS250417P00180000 | 2024-05-02 11:12AM EDT | 2025-04-17 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250620P00180000 | 2024-05-28 3:31PM EDT | 2025-06-20 | 36.30 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| ZS260116P00180000 | 2024-05-15 1:27PM EDT | 2026-01-16 | 35.69 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
© 2024 Yahoo. All rights reserved.