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
8,144.33 +0.20 (+0.00%) Bitcoin USD
57,980.48 -3,192.18 (-5.22%) CMC Crypto 200
1,242.27 -96.79 (-7.23%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00165000 | 2024-04-29 10:15AM EDT | 2024-05-03 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| ZS240510C00165000 | 2024-04-23 1:22PM EDT | 2024-05-10 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ZS240517C00165000 | 2024-04-26 12:53PM EDT | 2024-05-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| ZS240524C00165000 | 2024-04-29 12:00PM EDT | 2024-05-24 | 18.02 | 0.00 | 0.00 | 0.00 | - | 13 | 43 | 0.00% |
| ZS240531C00165000 | 2024-04-29 2:34PM EDT | 2024-05-31 | 19.58 | 0.00 | 0.00 | 0.00 | - | 41 | 23 | 0.00% |
| ZS240621C00165000 | 2024-04-30 3:01PM EDT | 2024-06-21 | 18.70 | 0.00 | 0.00 | 0.00 | - | 30 | 81 | 0.00% |
| ZS240719C00165000 | 2024-04-23 9:39AM EDT | 2024-07-19 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 0.00% |
| ZS240816C00165000 | 2024-04-22 2:46PM EDT | 2024-08-16 | 22.22 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| ZS240920C00165000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 30.32 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ZS241115C00165000 | 2024-04-24 10:10AM EDT | 2024-11-15 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ZS241220C00165000 | 2024-04-23 10:52AM EDT | 2024-12-20 | 36.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ZS250117C00165000 | 2024-04-24 10:04AM EDT | 2025-01-17 | 39.22 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 0.00% |
| ZS250321C00165000 | 2024-04-22 11:09AM EDT | 2025-03-21 | 34.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS250417C00165000 | 2024-04-25 11:54AM EDT | 2025-04-17 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ZS250620C00165000 | 2024-04-22 3:31PM EDT | 2025-06-20 | 42.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS260116C00165000 | 2024-04-22 1:28PM EDT | 2026-01-16 | 49.52 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00165000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 1.12 | 0.00 | 0.00 | 0.00 | - | 139 | 272 | 12.50% |
| ZS240510P00165000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 2.28 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 6.25% |
| ZS240517P00165000 | 2024-04-30 2:22PM EDT | 2024-05-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 580 | 6.25% |
| ZS240524P00165000 | 2024-04-29 3:42PM EDT | 2024-05-24 | 3.24 | 0.00 | 0.00 | 0.00 | - | 10 | 840 | 3.13% |
| ZS240531P00165000 | 2024-04-30 1:40PM EDT | 2024-05-31 | 7.60 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 3.13% |
| ZS240621P00165000 | 2024-04-30 12:32PM EDT | 2024-06-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 26 | 309 | 3.13% |
| ZS240719P00165000 | 2024-04-30 11:32AM EDT | 2024-07-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 722 | 3.13% |
| ZS240816P00165000 | 2024-04-30 2:00PM EDT | 2024-08-16 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,086 | 1.56% |
| ZS240920P00165000 | 2024-04-29 11:23AM EDT | 2024-09-20 | 13.47 | 0.00 | 0.00 | 0.00 | - | 13 | 71 | 1.56% |
| ZS241115P00165000 | 2024-04-19 1:43PM EDT | 2024-11-15 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 1.56% |
| ZS241220P00165000 | 2024-04-25 2:42PM EDT | 2024-12-20 | 19.33 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 1.56% |
| ZS250117P00165000 | 2024-04-30 2:19PM EDT | 2025-01-17 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 1.56% |
| ZS250417P00165000 | 2024-04-18 2:57PM EDT | 2025-04-17 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 1.56% |
| ZS250620P00165000 | 2024-04-03 11:25AM EDT | 2025-06-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 0.78% |
| ZS260116P00165000 | 2024-04-25 10:55AM EDT | 2026-01-16 | 31.41 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 0.78% |
© 2024 Yahoo. All rights reserved.