Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,652.64 -3,091.15 (-4.85%) CMC Crypto 200
1,298.58 -40.49 (-3.03%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00145000 | 2023-11-24 11:35AM EDT | 2024-05-17 | 56.85 | 81.00 | 82.35 | 0.00 | - | 14 | 36 | 499.88% |
| ZS240524C00145000 | 2024-04-26 12:07PM EDT | 2024-05-24 | 34.78 | 29.00 | 31.45 | 0.00 | - | 20 | 20 | 66.98% |
| ZS240531C00145000 | 2024-04-15 3:07PM EDT | 2024-05-31 | 32.57 | 30.30 | 31.60 | 0.00 | - | - | 1 | 65.36% |
| ZS240621C00145000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 37.31 | 31.35 | 33.55 | 0.00 | - | 3 | 82 | 59.69% |
| ZS240719C00145000 | 2024-03-08 3:25PM EDT | 2024-07-19 | 61.30 | 42.90 | 44.55 | 0.00 | - | 4 | 77 | 93.12% |
| ZS240816C00145000 | 2024-04-12 1:30PM EDT | 2024-08-16 | 43.60 | 35.60 | 37.20 | 0.00 | - | 1 | 8 | 56.03% |
| ZS240920C00145000 | 2024-04-19 3:24PM EDT | 2024-09-20 | 35.87 | 39.10 | 39.85 | 0.00 | - | 4 | 16 | 57.78% |
| ZS241220C00145000 | 2024-04-23 3:53PM EDT | 2024-12-20 | 48.20 | 44.75 | 47.00 | 0.00 | - | - | 3 | 59.35% |
| ZS250117C00145000 | 2024-04-24 9:34AM EDT | 2025-01-17 | 51.00 | 45.75 | 47.60 | 0.00 | - | 10 | 611 | 57.74% |
| ZS250417C00145000 | 2024-03-08 3:45PM EDT | 2025-04-17 | 75.90 | 59.25 | 60.50 | 0.00 | - | 1 | 26 | 73.09% |
| ZS250620C00145000 | 2024-04-01 11:56AM EDT | 2025-06-20 | 68.00 | 53.55 | 55.30 | 0.00 | - | - | 5 | 58.41% |
| ZS260116C00145000 | 2024-04-16 11:28AM EDT | 2026-01-16 | 64.35 | 61.00 | 63.05 | 0.00 | - | 1 | 13 | 57.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00145000 | 2024-04-25 11:32AM EDT | 2024-05-03 | 0.11 | 0.01 | 0.19 | 0.00 | - | 55 | 94 | 82.03% |
| ZS240510P00145000 | 2024-04-30 3:22PM EDT | 2024-05-10 | 0.18 | 0.05 | 0.35 | -0.40 | -68.97% | 13 | 28 | 55.37% |
| ZS240517P00145000 | 2024-04-30 2:33PM EDT | 2024-05-17 | 0.41 | 0.42 | 0.48 | +0.12 | +41.38% | 1 | 802 | 50.73% |
| ZS240524P00145000 | 2024-04-30 1:36PM EDT | 2024-05-24 | 0.89 | 0.80 | 1.93 | +0.32 | +56.14% | 24 | 236 | 56.89% |
| ZS240531P00145000 | 2024-04-30 9:50AM EDT | 2024-05-31 | 1.81 | 1.20 | 2.59 | +0.09 | +5.23% | 5 | 72 | 55.63% |
| ZS240607P00145000 | 2024-04-26 12:09PM EDT | 2024-06-07 | 2.09 | 2.54 | 4.45 | 0.00 | - | 3 | 3 | 62.70% |
| ZS240621P00145000 | 2024-04-30 3:48PM EDT | 2024-06-21 | 3.50 | 3.50 | 3.65 | +0.75 | +27.27% | 2 | 229 | 54.26% |
| ZS240719P00145000 | 2024-04-25 9:47AM EDT | 2024-07-19 | 4.75 | 4.60 | 4.95 | 0.00 | - | 7 | 218 | 50.28% |
| ZS240816P00145000 | 2024-04-24 9:38AM EDT | 2024-08-16 | 4.59 | 5.85 | 6.10 | 0.00 | - | 2 | 43 | 47.66% |
| ZS240920P00145000 | 2024-04-30 2:26PM EDT | 2024-09-20 | 8.20 | 8.25 | 9.05 | +1.23 | +17.65% | 3 | 214 | 50.53% |
| ZS241115P00145000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 10.05 | 10.25 | 10.55 | 0.00 | - | 1 | 21 | 46.63% |
| ZS241220P00145000 | 2024-04-23 2:07PM EDT | 2024-12-20 | 11.02 | 11.60 | 12.35 | 0.00 | - | 1 | 13 | 47.08% |
| ZS250117P00145000 | 2024-04-30 2:19PM EDT | 2025-01-17 | 12.80 | 12.85 | 13.10 | +0.80 | +6.67% | 4 | 236 | 46.09% |
| ZS250417P00145000 | 2024-04-22 10:32AM EDT | 2025-04-17 | 17.30 | 15.70 | 16.10 | 0.00 | - | 73 | 388 | 45.18% |
| ZS250620P00145000 | 2024-04-30 12:32PM EDT | 2025-06-20 | 17.60 | 17.65 | 18.15 | -1.14 | -6.08% | 1 | 152 | 44.93% |
| ZS260116P00145000 | 2024-04-22 2:06PM EDT | 2026-01-16 | 22.80 | 22.15 | 22.85 | 0.00 | - | 3 | 3 | 42.87% |
© 2024 Yahoo. All rights reserved.