Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,097.60 -308.06 (-0.80%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,760.10 -4,029.09 (-6.32%) CMC Crypto 200
1,280.33 -58.74 (-4.39%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00140000 | 2024-04-29 1:59PM EDT | 2024-05-17 | 39.56 | 31.85 | 35.20 | 0.00 | - | 10 | 53 | 63.92% |
| ZS240524C00140000 | 2024-04-26 12:07PM EDT | 2024-05-24 | 39.57 | 33.50 | 35.85 | 0.00 | - | 20 | 20 | 71.22% |
| ZS240621C00140000 | 2024-04-25 3:19PM EDT | 2024-06-21 | 38.70 | 36.45 | 37.10 | 0.00 | - | 2 | 167 | 63.35% |
| ZS240719C00140000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 42.40 | 38.25 | 38.80 | 0.00 | - | 3 | 136 | 59.56% |
| ZS240816C00140000 | 2024-04-16 1:29PM EDT | 2024-08-16 | 42.65 | 39.80 | 41.30 | 0.00 | - | 9 | 12 | 59.04% |
| ZS241115C00140000 | 2024-04-29 10:35AM EDT | 2024-11-15 | 51.50 | 45.65 | 46.50 | 0.00 | - | 4 | 7 | 57.92% |
| ZS241220C00140000 | 2024-04-25 1:33PM EDT | 2024-12-20 | 50.30 | 47.80 | 48.75 | 0.00 | - | 1 | 5 | 58.48% |
| ZS250117C00140000 | 2024-04-25 11:02AM EDT | 2025-01-17 | 48.70 | 48.20 | 49.90 | 0.00 | - | 1 | 145 | 56.94% |
| ZS250417C00140000 | 2024-03-07 11:49AM EDT | 2025-04-17 | 80.75 | 62.40 | 63.25 | 0.00 | - | 1 | 30 | 74.35% |
| ZS260116C00140000 | 2024-04-29 9:36AM EDT | 2026-01-16 | 70.40 | 63.90 | 66.60 | 0.00 | - | 1 | 25 | 59.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00140000 | 2024-04-30 10:24AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.08 | -0.12 | -92.31% | 25 | 41 | 99.22% |
| ZS240510P00140000 | 2024-04-19 11:00AM EDT | 2024-05-10 | 0.41 | 0.01 | 0.67 | 0.00 | - | 2 | 2 | 74.51% |
| ZS240517P00140000 | 2024-04-30 3:52PM EDT | 2024-05-17 | 0.36 | 0.17 | 0.36 | +0.17 | +89.47% | 15 | 174 | 54.59% |
| ZS240524P00140000 | 2024-04-29 3:43PM EDT | 2024-05-24 | 0.37 | 0.51 | 0.68 | 0.00 | - | 1 | 74 | 54.00% |
| ZS240531P00140000 | 2024-04-24 1:13PM EDT | 2024-05-31 | 1.28 | 1.50 | 1.76 | 0.00 | - | 1 | 6 | 61.52% |
| ZS240607P00140000 | 2024-04-26 3:34PM EDT | 2024-06-07 | 1.65 | 1.84 | 2.41 | 0.00 | - | 6 | 6 | 60.27% |
| ZS240621P00140000 | 2024-04-30 3:20PM EDT | 2024-06-21 | 2.63 | 2.62 | 2.73 | +0.66 | +33.50% | 15 | 198 | 55.59% |
| ZS240719P00140000 | 2024-04-29 10:42AM EDT | 2024-07-19 | 2.85 | 3.60 | 3.90 | 0.00 | - | 1 | 432 | 50.65% |
| ZS240816P00140000 | 2024-04-23 11:46AM EDT | 2024-08-16 | 4.16 | 4.65 | 4.95 | 0.00 | - | 3 | 141 | 48.71% |
| ZS240920P00140000 | 2024-04-26 9:55AM EDT | 2024-09-20 | 5.91 | 6.90 | 7.10 | 0.00 | - | 10 | 63 | 49.66% |
| ZS241115P00140000 | 2024-04-19 1:45PM EDT | 2024-11-15 | 9.70 | 8.75 | 9.05 | 0.00 | - | 1 | 7 | 47.39% |
| ZS241220P00140000 | 2024-04-25 10:19AM EDT | 2024-12-20 | 10.13 | 10.45 | 10.80 | 0.00 | - | 2 | 74 | 47.93% |
| ZS250117P00140000 | 2024-04-23 10:44AM EDT | 2025-01-17 | 10.45 | 11.20 | 11.45 | 0.00 | - | 3 | 349 | 46.76% |
| ZS250321P00140000 | 2024-04-25 2:42PM EDT | 2025-03-21 | 12.76 | 13.25 | 13.60 | 0.00 | - | - | 2 | 46.26% |
| ZS250417P00140000 | 2024-04-25 1:12PM EDT | 2025-04-17 | 13.50 | 13.90 | 14.35 | 0.00 | - | 94 | 681 | 45.86% |
| ZS250620P00140000 | 2024-03-25 10:06AM EDT | 2025-06-20 | 12.70 | 14.45 | 14.95 | 0.00 | - | 3 | 10 | 43.22% |
| ZS260116P00140000 | 2024-04-30 3:51PM EDT | 2026-01-16 | 21.25 | 20.15 | 22.60 | +2.63 | +14.12% | 2 | 14 | 45.81% |
© 2024 Yahoo. All rights reserved.