Singapore markets close in 7 hours 43 minutes
Straits Times Index
3,329.76 +7.68 (+0.23%) Nikkei
39,320.38 +282.22 (+0.72%) Hang Seng
18,366.95 0.00 (0.00%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,456.31 -107.30 (-0.15%) CMC Crypto 200
1,438.92 -7.75 (-0.54%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240614C00185000 | 2024-06-10 3:56PM EDT | 2024-06-14 | 2.67 | 2.67 | 2.85 | +0.60 | +28.99% | 739 | 709 | 43.70% |
| ZS240621C00185000 | 2024-06-10 3:50PM EDT | 2024-06-21 | 4.35 | 3.90 | 4.05 | +1.39 | +46.96% | 220 | 0 | 35.82% |
| ZS240628C00185000 | 2024-06-10 3:30PM EDT | 2024-06-28 | 6.00 | 5.30 | 5.75 | +1.87 | +45.28% | 128 | 106 | 38.44% |
| ZS240705C00185000 | 2024-06-10 3:37PM EDT | 2024-07-05 | 6.40 | 6.15 | 6.45 | +1.30 | +25.49% | 14 | 0 | 36.26% |
| ZS240712C00185000 | 2024-06-10 9:39AM EDT | 2024-07-12 | 7.60 | 7.10 | 8.30 | +1.35 | +21.60% | 7 | 8 | 40.56% |
| ZS240719C00185000 | 2024-06-10 2:32PM EDT | 2024-07-19 | 7.98 | 8.05 | 8.35 | +1.03 | +14.82% | 94 | 506 | 36.95% |
| ZS240726C00185000 | 2024-06-10 1:26PM EDT | 2024-07-26 | 9.05 | 8.75 | 10.65 | +2.13 | +30.78% | 7 | 3 | 42.86% |
| ZS240816C00185000 | 2024-06-10 3:39PM EDT | 2024-08-16 | 12.15 | 11.40 | 11.70 | +1.85 | +17.96% | 111 | 444 | 38.86% |
| ZS240920C00185000 | 2024-06-10 3:55PM EDT | 2024-09-20 | 17.46 | 17.35 | 17.60 | +1.02 | +6.20% | 34 | 388 | 46.74% |
| ZS241115C00185000 | 2024-06-10 1:13PM EDT | 2024-11-15 | 21.59 | 21.40 | 21.80 | +2.04 | +10.43% | 8 | 201 | 46.31% |
| ZS241220C00185000 | 2024-06-10 3:41PM EDT | 2024-12-20 | 25.90 | 25.25 | 26.60 | +1.89 | +7.87% | 17 | 179 | 51.01% |
| ZS250117C00185000 | 2024-06-07 12:58PM EDT | 2025-01-17 | 25.16 | 26.75 | 27.85 | 0.00 | - | 12 | 0 | 49.89% |
| ZS250321C00185000 | 2024-06-10 10:27AM EDT | 2025-03-21 | 32.65 | 31.10 | 31.65 | +1.15 | +3.65% | 2 | 5 | 49.99% |
| ZS250417C00185000 | 2024-05-02 2:00PM EDT | 2025-04-17 | 31.85 | 24.50 | 26.65 | 0.00 | - | 5 | 88 | 40.25% |
| ZS250620C00185000 | 2024-06-10 9:55AM EDT | 2025-06-20 | 38.85 | 36.65 | 39.30 | +4.92 | +14.50% | 1 | 201 | 52.23% |
| ZS260116C00185000 | 2024-06-07 9:33AM EDT | 2026-01-16 | 43.20 | 45.30 | 49.75 | 0.00 | - | 3 | 189 | 52.54% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240614P00185000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 3.63 | 3.55 | 3.75 | -2.02 | -35.75% | 219 | 55 | 41.21% |
| ZS240621P00185000 | 2024-06-10 3:54PM EDT | 2024-06-21 | 4.60 | 4.55 | 4.80 | -1.70 | -26.98% | 103 | 641 | 33.14% |
| ZS240628P00185000 | 2024-06-10 2:17PM EDT | 2024-06-28 | 5.95 | 5.80 | 6.10 | -1.23 | -17.13% | 14 | 9 | 33.90% |
| ZS240705P00185000 | 2024-06-10 12:56PM EDT | 2024-07-05 | 6.15 | 6.15 | 6.75 | -11.30 | -64.76% | 3 | 4 | 32.15% |
| ZS240712P00185000 | 2024-06-07 3:05PM EDT | 2024-07-12 | 8.80 | 7.10 | 7.65 | 0.00 | - | 1 | 1 | 32.56% |
| ZS240719P00185000 | 2024-06-10 3:38PM EDT | 2024-07-19 | 7.65 | 8.05 | 8.25 | -1.80 | -19.05% | 96 | 336 | 32.00% |
| ZS240816P00185000 | 2024-06-10 12:44PM EDT | 2024-08-16 | 10.40 | 10.60 | 10.85 | -2.12 | -16.93% | 88 | 288 | 32.69% |
| ZS240920P00185000 | 2024-06-10 3:27PM EDT | 2024-09-20 | 15.25 | 15.60 | 15.85 | -2.20 | -12.61% | 38 | 456 | 39.40% |
| ZS241115P00185000 | 2024-06-03 11:03AM EDT | 2024-11-15 | 25.60 | 17.55 | 19.45 | 0.00 | - | 28 | 155 | 39.15% |
| ZS241220P00185000 | 2024-06-06 12:35PM EDT | 2024-12-20 | 23.90 | 21.25 | 21.65 | 0.00 | - | 1 | 53 | 39.58% |
| ZS250117P00185000 | 2024-06-07 12:44PM EDT | 2025-01-17 | 23.75 | 21.45 | 22.55 | 0.00 | - | 9 | 223 | 38.58% |
| ZS250321P00185000 | 2024-06-03 3:31PM EDT | 2025-03-21 | 33.35 | 25.10 | 25.50 | 0.00 | - | 2 | 7 | 38.64% |
| ZS250417P00185000 | 2024-06-10 9:33AM EDT | 2025-04-17 | 25.90 | 25.95 | 26.40 | -13.90 | -34.92% | 1 | 38 | 38.27% |
| ZS250620P00185000 | 2024-06-10 10:41AM EDT | 2025-06-20 | 28.70 | 27.80 | 29.10 | -9.60 | -25.07% | 1 | 161 | 38.54% |
| ZS260116P00185000 | 2024-06-07 10:22AM EDT | 2026-01-16 | 37.40 | 32.85 | 35.50 | 0.00 | - | 4 | 169 | 37.90% |
© 2024 Yahoo. All rights reserved.