Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,098.13 -307.53 (-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:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00160000 | 2024-04-26 3:39PM EDT | 2024-05-03 | 17.60 | 13.10 | 13.85 | 0.00 | - | 35 | 55 | 69.04% |
| ZS240510C00160000 | 2024-04-19 2:40PM EDT | 2024-05-10 | 11.99 | 14.05 | 15.05 | 0.00 | - | 2 | 3 | 54.44% |
| ZS240517C00160000 | 2024-04-25 12:01PM EDT | 2024-05-17 | 16.90 | 15.00 | 16.65 | 0.00 | - | 4 | 68 | 53.66% |
| ZS240524C00160000 | 2024-04-30 1:26PM EDT | 2024-05-24 | 16.50 | 16.45 | 17.55 | -2.03 | -10.96% | 1 | 38 | 53.53% |
| ZS240531C00160000 | 2024-04-30 3:13PM EDT | 2024-05-31 | 19.60 | 19.10 | 20.10 | -3.36 | -14.63% | 1 | 18 | 62.32% |
| ZS240621C00160000 | 2024-04-30 3:35PM EDT | 2024-06-21 | 21.75 | 21.70 | 24.00 | -3.99 | -15.50% | 3 | 248 | 62.12% |
| ZS240719C00160000 | 2024-04-16 1:30PM EDT | 2024-07-19 | 25.90 | 23.85 | 24.55 | 0.00 | - | 6 | 30 | 54.69% |
| ZS240816C00160000 | 2024-04-30 1:49PM EDT | 2024-08-16 | 26.00 | 25.55 | 26.30 | -3.15 | -10.81% | 1 | 11 | 52.09% |
| ZS240920C00160000 | 2024-04-30 12:52PM EDT | 2024-09-20 | 28.40 | 29.40 | 30.15 | -5.55 | -16.35% | 20 | 39 | 54.95% |
| ZS241115C00160000 | 2024-04-12 3:35PM EDT | 2024-11-15 | 39.85 | 32.95 | 35.15 | 0.00 | - | 2 | 5 | 55.65% |
| ZS241220C00160000 | 2024-04-24 10:26AM EDT | 2024-12-20 | 40.65 | 35.75 | 36.30 | 0.00 | - | 2 | 10 | 55.19% |
| ZS250117C00160000 | 2024-04-23 2:05PM EDT | 2025-01-17 | 40.83 | 37.25 | 38.60 | 0.00 | - | 2 | 149 | 55.67% |
| ZS250417C00160000 | 2024-04-22 11:23AM EDT | 2025-04-17 | 38.40 | 42.25 | 43.20 | 0.00 | - | 2 | 23 | 55.73% |
| ZS250620C00160000 | 2024-04-23 12:55PM EDT | 2025-06-20 | 48.70 | 44.15 | 47.00 | 0.00 | - | 10 | 14 | 55.49% |
| ZS260116C00160000 | 2024-04-29 3:07PM EDT | 2026-01-16 | 58.30 | 53.30 | 55.70 | 0.00 | - | 2 | 35 | 56.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00160000 | 2024-04-30 3:53PM EDT | 2024-05-03 | 0.40 | 0.40 | 0.46 | +0.22 | +122.22% | 170 | 400 | 65.09% |
| ZS240510P00160000 | 2024-04-30 3:49PM EDT | 2024-05-10 | 1.11 | 1.19 | 1.29 | +0.51 | +85.00% | 6 | 69 | 50.07% |
| ZS240517P00160000 | 2024-04-30 3:36PM EDT | 2024-05-17 | 2.11 | 2.01 | 2.34 | +0.80 | +61.07% | 46 | 1,186 | 48.78% |
| ZS240524P00160000 | 2024-04-30 3:31PM EDT | 2024-05-24 | 3.25 | 3.20 | 3.50 | +1.06 | +48.40% | 5 | 36 | 49.61% |
| ZS240531P00160000 | 2024-04-29 12:55PM EDT | 2024-05-31 | 4.35 | 5.70 | 6.10 | 0.00 | - | 4 | 27 | 57.97% |
| ZS240621P00160000 | 2024-04-30 12:23PM EDT | 2024-06-21 | 7.85 | 7.55 | 7.85 | +1.95 | +33.05% | 22 | 542 | 52.66% |
| ZS240719P00160000 | 2024-04-30 2:23PM EDT | 2024-07-19 | 9.15 | 9.00 | 9.40 | +1.41 | +18.22% | 1 | 385 | 48.34% |
| ZS240816P00160000 | 2024-04-29 10:52AM EDT | 2024-08-16 | 8.75 | 10.55 | 10.80 | 0.00 | - | 1 | 131 | 45.73% |
| ZS240920P00160000 | 2024-04-30 2:21PM EDT | 2024-09-20 | 13.30 | 13.35 | 13.65 | +1.75 | +15.15% | 1 | 248 | 46.96% |
| ZS241115P00160000 | 2024-04-23 9:53AM EDT | 2024-11-15 | 15.18 | 15.70 | 16.00 | 0.00 | - | 3 | 8 | 44.82% |
| ZS241220P00160000 | 2024-04-18 2:57PM EDT | 2024-12-20 | 18.00 | 16.70 | 17.95 | 0.00 | - | 1 | 39 | 45.15% |
| ZS250117P00160000 | 2024-04-29 11:21AM EDT | 2025-01-17 | 16.85 | 18.60 | 18.90 | 0.00 | - | 5 | 739 | 44.43% |
| ZS250321P00160000 | 2024-04-25 2:20PM EDT | 2025-03-21 | 20.10 | 21.00 | 21.40 | 0.00 | - | - | 2 | 44.05% |
| ZS250417P00160000 | 2024-04-26 9:33AM EDT | 2025-04-17 | 20.76 | 21.70 | 22.10 | 0.00 | - | 2 | 92 | 43.44% |
| ZS250620P00160000 | 2024-04-09 10:14AM EDT | 2025-06-20 | 20.15 | 23.35 | 24.40 | 0.00 | - | - | 4 | 43.34% |
| ZS260116P00160000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 28.00 | 28.65 | 29.60 | 0.00 | - | 1 | 129 | 41.59% |
© 2024 Yahoo. All rights reserved.