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
8,159.26 +15.13 (+0.19%) Bitcoin USD
57,283.28 -4,769.52 (-7.69%) CMC Crypto 200
1,228.67 -110.40 (-8.25%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00155000 | 2024-04-19 11:32AM EDT | 2024-05-10 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240517C00155000 | 2024-04-22 9:36AM EDT | 2024-05-17 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240524C00155000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 24.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240621C00155000 | 2024-04-30 11:32AM EDT | 2024-06-21 | 24.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ZS240719C00155000 | 2024-04-29 11:38AM EDT | 2024-07-19 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816C00155000 | 2024-03-13 1:50PM EDT | 2024-08-16 | 57.55 | 35.30 | 37.85 | 0.00 | - | 7 | 36 | 75.49% |
| ZS240920C00155000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115C00155000 | 2024-04-24 1:24PM EDT | 2024-11-15 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220C00155000 | 2024-03-05 2:42PM EDT | 2024-12-20 | 66.10 | 45.25 | 47.10 | 0.00 | - | 2 | 3 | 70.69% |
| ZS250117C00155000 | 2024-04-23 3:25PM EDT | 2025-01-17 | 44.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250417C00155000 | 2024-04-03 2:22PM EDT | 2025-04-17 | 56.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS260116C00155000 | 2024-04-29 10:40AM EDT | 2026-01-16 | 61.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00155000 | 2024-04-30 3:45PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| ZS240510P00155000 | 2024-04-30 3:22PM EDT | 2024-05-10 | 0.63 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ZS240517P00155000 | 2024-04-30 12:39PM EDT | 2024-05-17 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZS240524P00155000 | 2024-04-30 3:31PM EDT | 2024-05-24 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240531P00155000 | 2024-04-30 3:31PM EDT | 2024-05-31 | 4.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS240607P00155000 | 2024-04-30 12:55PM EDT | 2024-06-07 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240621P00155000 | 2024-04-30 2:22PM EDT | 2024-06-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240719P00155000 | 2024-04-30 11:34AM EDT | 2024-07-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240816P00155000 | 2024-04-25 11:08AM EDT | 2024-08-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240920P00155000 | 2024-04-30 10:11AM EDT | 2024-09-20 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS241115P00155000 | 2024-04-18 3:10PM EDT | 2024-11-15 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS241220P00155000 | 2024-04-24 9:42AM EDT | 2024-12-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250117P00155000 | 2024-04-29 9:32AM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250417P00155000 | 2024-04-23 10:25AM EDT | 2025-04-17 | 18.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ZS250620P00155000 | 2024-04-19 10:22AM EDT | 2025-06-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZS260116P00155000 | 2024-04-23 3:33PM EDT | 2026-01-16 | 25.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.