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
69,062.66 +1,554.14 (+2.30%) CMC Crypto 200
1,486.65 +18.71 (+1.27%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607C00220000 | 2024-05-31 2:27PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ZS240614C00220000 | 2024-05-31 2:53PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZS240621C00220000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| ZS240628C00220000 | 2024-05-31 9:37AM EDT | 2024-06-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZS240705C00220000 | 2024-05-29 9:45AM EDT | 2024-07-05 | 0.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ZS240719C00220000 | 2024-05-31 12:38PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ZS240816C00220000 | 2024-05-31 3:32PM EDT | 2024-08-16 | 0.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ZS240920C00220000 | 2024-05-31 1:56PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| ZS241115C00220000 | 2024-05-31 2:46PM EDT | 2024-11-15 | 6.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ZS241220C00220000 | 2024-05-31 1:14PM EDT | 2024-12-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| ZS250117C00220000 | 2024-05-31 2:24PM EDT | 2025-01-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ZS250321C00220000 | 2024-05-08 2:28PM EDT | 2025-03-21 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS250417C00220000 | 2024-05-22 1:59PM EDT | 2025-04-17 | 18.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZS250620C00220000 | 2024-05-31 1:18PM EDT | 2025-06-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZS260116C00220000 | 2024-05-28 10:10AM EDT | 2026-01-16 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS261218C00220000 | 2024-05-31 3:34PM EDT | 2026-12-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621P00220000 | 2024-05-30 11:29AM EDT | 2024-06-21 | 60.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240719P00220000 | 2024-05-31 2:15PM EDT | 2024-07-19 | 52.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZS240816P00220000 | 2024-05-20 9:42AM EDT | 2024-08-16 | 44.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920P00220000 | 2024-05-31 9:33AM EDT | 2024-09-20 | 46.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS241115P00220000 | 2024-05-29 11:59AM EDT | 2024-11-15 | 57.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220P00220000 | 2024-05-29 9:45AM EDT | 2024-12-20 | 59.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250117P00220000 | 2024-04-29 11:39AM EDT | 2025-01-17 | 51.30 | 59.25 | 60.70 | 0.00 | - | 3 | 393 | 47.78% |
| ZS250417P00220000 | 2024-04-01 12:02PM EDT | 2025-04-17 | 48.15 | 54.45 | 56.00 | 0.00 | - | 3 | 128 | 31.59% |
| ZS250620P00220000 | 2024-05-31 11:22AM EDT | 2025-06-20 | 61.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS260116P00220000 | 2024-05-31 2:16PM EDT | 2026-01-16 | 65.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS261218P00220000 | 2024-05-28 11:14AM EDT | 2026-12-18 | 72.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.