Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 0.00 (0.00%) Bitcoin USD
59,158.89 -4,225.10 (-6.67%) CMC Crypto 200
1,277.51 -61.55 (-4.60%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00150000 | 2024-04-22 3:17PM EDT | 2024-05-03 | 22.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZS240510C00150000 | 2024-04-19 11:19AM EDT | 2024-05-10 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240517C00150000 | 2024-04-18 9:37AM EDT | 2024-05-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240524C00150000 | 2024-04-22 3:17PM EDT | 2024-05-24 | 24.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZS240621C00150000 | 2024-04-30 10:42AM EDT | 2024-06-21 | 30.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240719C00150000 | 2024-04-23 11:16AM EDT | 2024-07-19 | 34.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816C00150000 | 2024-04-29 1:47PM EDT | 2024-08-16 | 37.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920C00150000 | 2024-03-12 12:02PM EDT | 2024-09-20 | 61.75 | 44.70 | 46.70 | 0.00 | - | 2 | 2 | 82.81% |
| ZS241220C00150000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 37.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS250117C00150000 | 2024-04-19 12:25PM EDT | 2025-01-17 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417C00150000 | 2024-04-22 2:16PM EDT | 2025-04-17 | 47.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250620C00150000 | 2024-04-22 10:59AM EDT | 2025-06-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS260116C00150000 | 2024-04-30 10:54AM EDT | 2026-01-16 | 61.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00150000 | 2024-04-29 3:56PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| ZS240510P00150000 | 2024-04-30 3:51PM EDT | 2024-05-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| ZS240517P00150000 | 2024-04-30 3:05PM EDT | 2024-05-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| ZS240524P00150000 | 2024-04-29 3:05PM EDT | 2024-05-24 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240531P00150000 | 2024-04-30 3:43PM EDT | 2024-05-31 | 3.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZS240607P00150000 | 2024-04-29 10:12AM EDT | 2024-06-07 | 2.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS240621P00150000 | 2024-04-30 3:48PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ZS240719P00150000 | 2024-04-24 12:33PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS240816P00150000 | 2024-04-26 11:11AM EDT | 2024-08-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ZS240920P00150000 | 2024-04-26 10:50AM EDT | 2024-09-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS241115P00150000 | 2024-04-16 12:44PM EDT | 2024-11-15 | 11.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ZS241220P00150000 | 2024-04-24 3:02PM EDT | 2024-12-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250117P00150000 | 2024-04-26 1:57PM EDT | 2025-01-17 | 13.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ZS250417P00150000 | 2024-04-22 10:27AM EDT | 2025-04-17 | 19.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| ZS250620P00150000 | 2024-04-17 2:59PM EDT | 2025-06-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS260116P00150000 | 2024-04-26 11:25AM EDT | 2026-01-16 | 23.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.